Mondelez International Inc - Class A (MDLZ) Exchange: NASDAQ
Data as of April 26, 2024
$70.61 ($-0.19) -0.27%
Mondelez International Inc - Class A - Daily Information
Click for more stock information on Mondelez International Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $70.31 |
| Previous Close | $70.61 |
| High | $71.14 |
| Low | $70.24 |
| Adjusted Open | $70.31 |
| Previous Adjusted Close | $70.61 |
| Adjusted High | $71.14 |
| Adjusted Low | $70.24 |
About Mondelez International Inc - Class A (MDLZ)
Mondelez International Inc - Class A (MDLZ) is a global leader in snacking, with innovative and iconic brands. It was initially spun off from Kraft Foods Inc. in 2012 and since then, has grown to encompass a portfolio of more than 80 brands. Its brands include National and Global power brands such as Oreo, Cadbury, Milka and belVita, that bring sweet and savory snacks to millions of people around the world. Mondelez International Inc. operates in 5 main markets including the United States, Mexico, Europe, Asia Pacific, and Latin America. It focuses on product innovation, marketing, and research and development to stay ahead of trends and to deliver a strong and growing portfolio of brands across all ages and cultures.
Invest in Mondelez International Inc - Class A (MDLZ)
Historical Stock Data for Mondelez International Inc - Class A (MDLZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $70.31 | $71.14 | $70.24 | $70.61 | $70.61 | 7,145,125 |
| 2024-04-25 | $71.29 | $71.50 | $70.58 | $70.80 | $70.80 | 10,654,106 |
| 2024-04-24 | $69.91 | $71.54 | $69.87 | $71.31 | $71.31 | 16,596,946 |
| 2024-04-23 | $69.25 | $70.78 | $69.23 | $70.75 | $70.75 | 15,893,877 |
| 2024-04-22 | $68.26 | $69.43 | $68.23 | $69.41 | $69.41 | 10,426,853 |
| 2024-04-19 | $67.42 | $68.16 | $67.09 | $68.11 | $68.11 | 11,020,832 |
| 2024-04-18 | $66.66 | $67.34 | $66.55 | $67.17 | $67.17 | 8,695,698 |
| 2024-04-17 | $66.23 | $66.66 | $66.00 | $66.51 | $66.51 | 6,755,530 |
| 2024-04-16 | $66.04 | $66.15 | $65.50 | $65.98 | $65.98 | 8,581,275 |
| 2024-04-15 | $67.27 | $67.38 | $65.22 | $65.87 | $65.87 | 10,783,549 |
| 2024-04-12 | $66.36 | $66.73 | $66.01 | $66.69 | $66.69 | 7,433,559 |
| 2024-04-11 | $66.85 | $67.25 | $66.21 | $66.78 | $66.78 | 11,259,642 |
| 2024-04-10 | $67.31 | $67.52 | $66.32 | $66.68 | $66.68 | 6,858,616 |
| 2024-04-09 | $67.93 | $67.97 | $67.34 | $67.86 | $67.86 | 7,752,591 |
| 2024-04-08 | $68.00 | $68.32 | $67.53 | $67.60 | $67.60 | 8,148,271 |
| 2024-04-05 | $67.96 | $68.43 | $67.64 | $67.99 | $67.99 | 9,534,049 |
| 2024-04-04 | $68.55 | $68.67 | $67.92 | $68.21 | $68.21 | 13,516,302 |
| 2024-04-03 | $68.98 | $69.09 | $67.89 | $67.97 | $67.97 | 8,753,912 |
| 2024-04-02 | $69.80 | $70.03 | $69.11 | $69.26 | $69.26 | 6,883,686 |
| 2024-04-01 | $70.15 | $70.15 | $69.11 | $69.76 | $69.76 | 8,375,086 |
| 2024-03-28 | $70.47 | $70.58 | $69.83 | $70.00 | $70.00 | 9,931,071 |
| 2024-03-27 | $70.05 | $70.35 | $69.83 | $70.10 | $70.10 | 7,115,811 |
| 2024-03-26 | $70.69 | $70.82 | $69.69 | $70.04 | $69.62 | 11,413,142 |
| 2024-03-25 | $72.64 | $72.66 | $70.84 | $70.85 | $70.42 | 6,786,778 |
| 2024-03-22 | $72.26 | $72.70 | $71.95 | $72.40 | $72.40 | 6,006,016 |
| 2024-03-21 | $72.00 | $72.37 | $71.51 | $72.21 | $72.21 | 5,859,193 |
| 2024-03-20 | $72.30 | $72.57 | $71.29 | $71.87 | $71.87 | 6,714,039 |
| 2024-03-19 | $71.66 | $72.44 | $71.56 | $72.25 | $72.25 | 9,590,891 |
| 2024-03-18 | $71.00 | $71.60 | $70.82 | $71.31 | $71.31 | 8,754,453 |
| 2024-03-15 | $71.00 | $71.06 | $70.14 | $70.75 | $70.75 | 16,858,275 |
| 2024-03-14 | $71.40 | $71.51 | $70.49 | $70.96 | $70.96 | 7,897,956 |
| 2024-03-13 | $72.06 | $72.24 | $71.41 | $71.49 | $71.49 | 6,770,995 |
| 2024-03-12 | $72.21 | $72.38 | $71.60 | $71.74 | $71.74 | 5,746,674 |
| 2024-03-11 | $71.90 | $72.59 | $71.89 | $72.40 | $72.40 | 4,988,014 |
| 2024-03-08 | $70.73 | $72.24 | $70.37 | $71.85 | $71.85 | 7,227,640 |
| 2024-03-07 | $71.81 | $71.99 | $70.93 | $71.00 | $71.00 | 8,339,462 |
| 2024-03-06 | $70.93 | $71.85 | $70.93 | $71.62 | $71.62 | 5,228,905 |
| 2024-03-05 | $71.23 | $71.81 | $70.67 | $70.84 | $70.84 | 8,569,521 |
| 2024-03-04 | $72.00 | $72.30 | $71.30 | $71.51 | $71.51 | 7,257,680 |
| 2024-03-01 | $72.86 | $72.97 | $72.16 | $72.37 | $72.37 | 5,652,846 |
| 2024-02-29 | $73.62 | $73.85 | $72.67 | $73.07 | $73.07 | 9,569,535 |
| 2024-02-28 | $73.25 | $73.55 | $72.93 | $73.19 | $73.19 | 4,613,071 |
| 2024-02-27 | $73.27 | $73.73 | $73.01 | $73.13 | $73.13 | 8,864,096 |
| 2024-02-26 | $73.90 | $74.04 | $73.14 | $73.29 | $73.29 | 6,995,360 |
| 2024-02-23 | $74.04 | $75.04 | $73.98 | $73.98 | $73.98 | 6,732,591 |
| 2024-02-22 | $73.13 | $74.35 | $73.00 | $74.13 | $74.13 | 7,953,425 |
| 2024-02-21 | $73.62 | $73.92 | $73.42 | $73.80 | $73.80 | 7,316,558 |
| 2024-02-20 | $72.51 | $73.38 | $72.25 | $73.19 | $73.19 | 7,733,430 |
| 2024-02-16 | $71.56 | $72.09 | $71.06 | $71.98 | $71.98 | 7,077,677 |
| 2024-02-15 | $71.50 | $71.98 | $71.44 | $71.61 | $71.61 | 5,890,408 |
| 2024-02-14 | $71.74 | $72.23 | $70.97 | $71.41 | $71.41 | 7,769,448 |
| 2024-02-13 | $73.62 | $73.87 | $71.59 | $71.98 | $71.98 | 8,809,331 |
| 2024-02-12 | $73.07 | $73.65 | $72.85 | $73.50 | $73.50 | 5,760,357 |
| 2024-02-09 | $74.45 | $74.48 | $72.83 | $73.17 | $73.17 | 7,425,053 |
| 2024-02-08 | $74.59 | $75.18 | $74.44 | $74.76 | $74.76 | 4,848,964 |
| 2024-02-07 | $75.56 | $75.78 | $74.56 | $74.62 | $74.62 | 6,067,973 |
| 2024-02-06 | $75.31 | $75.48 | $74.57 | $75.25 | $75.25 | 6,191,658 |
| 2024-02-05 | $76.46 | $76.69 | $75.22 | $75.33 | $75.33 | 8,487,918 |
| 2024-02-02 | $76.90 | $77.20 | $76.07 | $76.87 | $76.87 | 8,314,801 |
| 2024-02-01 | $74.80 | $76.59 | $74.06 | $76.54 | $76.54 | 9,887,193 |
| 2024-01-31 | $73.78 | $76.02 | $73.58 | $75.27 | $75.27 | 19,233,302 |
| 2024-01-30 | $75.62 | $76.51 | $75.35 | $76.34 | $76.34 | 10,329,216 |
| 2024-01-29 | $75.27 | $75.82 | $75.00 | $75.72 | $75.72 | 9,822,136 |
| 2024-01-26 | $74.60 | $75.40 | $74.28 | $75.14 | $75.14 | 9,517,298 |
| 2024-01-25 | $74.29 | $74.62 | $73.89 | $74.50 | $74.50 | 5,003,762 |
| 2024-01-24 | $74.18 | $74.40 | $73.82 | $73.95 | $73.95 | 6,611,477 |
| 2024-01-23 | $73.25 | $74.61 | $73.19 | $74.41 | $74.41 | 6,295,235 |
| 2024-01-22 | $72.79 | $73.47 | $72.65 | $73.12 | $73.12 | 5,210,224 |
| 2024-01-19 | $72.96 | $73.13 | $72.42 | $72.85 | $72.85 | 6,427,688 |
| 2024-01-18 | $73.36 | $73.36 | $72.65 | $72.91 | $72.91 | 5,121,720 |
| 2024-01-17 | $72.70 | $73.39 | $72.55 | $73.30 | $73.30 | 4,650,692 |
| 2024-01-16 | $73.00 | $73.24 | $72.55 | $72.85 | $72.85 | 6,040,927 |
| 2024-01-12 | $73.20 | $73.38 | $72.72 | $73.12 | $73.12 | 4,494,000 |
| 2024-01-11 | $72.85 | $73.06 | $72.28 | $72.78 | $72.78 | 5,221,541 |
| 2024-01-10 | $73.70 | $73.77 | $72.82 | $73.08 | $73.08 | 4,675,774 |
| 2024-01-09 | $73.09 | $73.77 | $72.64 | $73.74 | $73.74 | 5,078,769 |
| 2024-01-08 | $73.10 | $73.84 | $73.10 | $73.71 | $73.71 | 5,596,782 |
| 2024-01-05 | $73.06 | $73.44 | $72.60 | $73.09 | $73.09 | 3,732,899 |
| 2024-01-04 | $73.09 | $73.86 | $73.04 | $73.28 | $73.28 | 5,218,719 |
| 2024-01-03 | $74.36 | $74.43 | $73.20 | $73.28 | $73.28 | 5,610,014 |
| 2024-01-02 | $72.37 | $73.96 | $72.37 | $73.84 | $73.84 | 6,321,914 |
| 2023-12-29 | $72.14 | $72.65 | $72.11 | $72.43 | $72.43 | 4,658,650 |
| 2023-12-28 | $71.78 | $72.35 | $71.69 | $72.26 | $72.26 | 4,095,263 |
| 2023-12-27 | $71.77 | $72.26 | $71.54 | $72.21 | $71.79 | 4,042,695 |
| 2023-12-26 | $71.20 | $71.90 | $71.00 | $71.71 | $71.29 | 4,003,149 |
| 2023-12-22 | $70.83 | $71.57 | $70.75 | $71.21 | $71.21 | 4,108,979 |
| 2023-12-21 | $69.62 | $70.48 | $69.50 | $70.46 | $70.46 | 5,538,115 |
| 2023-12-20 | $70.37 | $70.71 | $69.24 | $69.33 | $69.33 | 9,272,062 |
| 2023-12-19 | $70.85 | $71.38 | $70.76 | $71.05 | $71.05 | 5,096,279 |
| 2023-12-18 | $71.26 | $71.50 | $70.60 | $71.06 | $71.06 | 5,243,936 |
| 2023-12-15 | $70.41 | $71.07 | $70.04 | $70.70 | $70.70 | 15,088,663 |
| 2023-12-14 | $73.03 | $73.03 | $70.57 | $70.70 | $70.70 | 8,149,617 |
| 2023-12-13 | $72.30 | $73.25 | $72.24 | $73.11 | $73.11 | 5,504,087 |
| 2023-12-12 | $72.36 | $72.38 | $71.57 | $72.27 | $72.27 | 5,850,132 |
| 2023-12-11 | $71.85 | $73.03 | $71.61 | $71.75 | $71.75 | 6,648,273 |
| 2023-12-08 | $71.50 | $71.79 | $71.05 | $71.09 | $71.09 | 5,321,883 |
| 2023-12-07 | $71.37 | $71.98 | $70.85 | $71.61 | $71.61 | 6,082,719 |
| 2023-12-06 | $71.00 | $71.38 | $70.60 | $71.29 | $71.29 | 6,123,283 |
| 2023-12-05 | $71.06 | $71.25 | $70.35 | $70.68 | $70.68 | 3,992,425 |
| 2023-12-04 | $70.38 | $71.42 | $70.35 | $71.22 | $71.22 | 6,118,890 |
| 2023-12-01 | $70.87 | $71.06 | $70.24 | $70.82 | $70.82 | 5,266,162 |
| 2023-11-30 | $70.28 | $71.09 | $69.95 | $71.06 | $71.06 | 9,089,958 |
| 2023-11-29 | $71.25 | $71.41 | $70.28 | $70.44 | $70.44 | 5,163,583 |
| 2023-11-28 | $71.55 | $71.81 | $71.24 | $71.43 | $71.43 | 5,967,740 |
| 2023-11-27 | $72.00 | $72.12 | $71.22 | $71.48 | $71.48 | 7,100,027 |
| 2023-11-24 | $71.64 | $71.88 | $71.44 | $71.62 | $71.62 | 2,067,664 |
| 2023-11-22 | $71.32 | $71.75 | $71.17 | $71.49 | $71.49 | 3,647,082 |
| 2023-11-21 | $71.00 | $71.44 | $70.91 | $70.97 | $70.97 | 6,057,516 |
| 2023-11-20 | $70.20 | $71.13 | $70.07 | $70.91 | $70.91 | 5,778,224 |
| 2023-11-17 | $71.00 | $71.00 | $70.21 | $70.63 | $70.63 | 5,427,841 |
| 2023-11-16 | $70.49 | $70.98 | $70.31 | $70.62 | $70.62 | 6,440,201 |
| 2023-11-15 | $69.74 | $70.70 | $69.74 | $69.99 | $69.99 | 7,262,118 |
| 2023-11-14 | $69.84 | $70.24 | $69.62 | $70.10 | $70.10 | 7,503,054 |
| 2023-11-13 | $69.03 | $69.76 | $68.96 | $69.30 | $69.30 | 6,178,659 |
| 2023-11-10 | $69.16 | $69.31 | $68.37 | $69.12 | $69.12 | 7,076,758 |
| 2023-11-09 | $69.07 | $69.37 | $68.81 | $68.94 | $68.94 | 7,639,061 |
| 2023-11-08 | $68.76 | $69.36 | $68.76 | $69.02 | $69.02 | 6,608,782 |
| 2023-11-07 | $68.65 | $68.83 | $68.09 | $68.49 | $68.49 | 8,028,470 |
| 2023-11-06 | $68.74 | $69.22 | $68.18 | $68.24 | $68.24 | 5,600,570 |
| 2023-11-03 | $68.65 | $69.09 | $68.34 | $68.82 | $68.82 | 9,269,356 |
| 2023-11-02 | $68.50 | $68.82 | $67.17 | $67.97 | $67.97 | 10,467,845 |
| 2023-11-01 | $66.45 | $67.26 | $66.24 | $66.82 | $66.82 | 7,991,301 |
| 2023-10-31 | $66.01 | $66.33 | $65.33 | $66.21 | $66.21 | 5,575,354 |
| 2023-10-30 | $65.42 | $66.17 | $65.27 | $65.98 | $65.98 | 6,471,723 |
| 2023-10-27 | $65.30 | $66.05 | $64.86 | $65.01 | $65.01 | 6,251,630 |
| 2023-10-26 | $65.89 | $66.38 | $65.39 | $65.65 | $65.65 | 6,808,934 |
| 2023-10-25 | $65.38 | $66.08 | $65.05 | $65.69 | $65.69 | 6,916,662 |
| 2023-10-24 | $64.20 | $65.73 | $64.16 | $65.55 | $65.55 | 7,710,990 |
| 2023-10-23 | $63.92 | $64.66 | $63.66 | $63.99 | $63.99 | 5,162,082 |
| 2023-10-20 | $64.34 | $65.03 | $64.08 | $64.10 | $64.10 | 9,887,035 |
| 2023-10-19 | $64.08 | $64.97 | $63.81 | $64.21 | $64.21 | 8,736,221 |
| 2023-10-18 | $63.71 | $64.61 | $63.70 | $64.15 | $64.15 | 7,676,970 |
| 2023-10-17 | $62.46 | $63.59 | $62.42 | $63.54 | $63.54 | 7,935,795 |
| 2023-10-16 | $61.87 | $62.95 | $61.83 | $62.62 | $62.62 | 7,588,939 |
| 2023-10-13 | $61.07 | $61.95 | $60.87 | $61.53 | $61.53 | 7,316,680 |
| 2023-10-12 | $62.77 | $62.84 | $60.75 | $61.04 | $61.04 | 8,044,806 |
| 2023-10-11 | $63.69 | $63.96 | $62.73 | $62.90 | $62.90 | 5,996,454 |
| 2023-10-10 | $64.40 | $64.50 | $63.30 | $63.63 | $63.63 | 9,107,679 |
| 2023-10-09 | $63.80 | $64.39 | $62.71 | $63.77 | $63.77 | 8,349,301 |
| 2023-10-06 | $64.38 | $64.41 | $61.19 | $63.36 | $63.36 | 19,041,652 |
| 2023-10-05 | $68.34 | $68.36 | $65.02 | $65.07 | $65.07 | 7,626,782 |
| 2023-10-04 | $67.79 | $68.80 | $67.38 | $68.68 | $68.68 | 5,757,718 |
| 2023-10-03 | $68.24 | $68.26 | $67.37 | $67.60 | $67.60 | 7,959,652 |
| 2023-10-02 | $69.20 | $69.29 | $68.04 | $68.49 | $68.49 | 4,929,149 |
| 2023-09-29 | $69.59 | $69.98 | $69.10 | $69.40 | $69.40 | 5,562,840 |
| 2023-09-28 | $69.81 | $70.05 | $69.33 | $69.39 | $69.39 | 6,688,794 |
| 2023-09-27 | $70.79 | $70.96 | $69.64 | $69.99 | $69.56 | 10,621,343 |
| 2023-09-26 | $69.53 | $70.94 | $69.46 | $70.57 | $70.14 | 9,672,228 |
| 2023-09-25 | $70.32 | $70.39 | $69.30 | $69.71 | $69.29 | 4,516,759 |
| 2023-09-22 | $70.71 | $71.06 | $70.35 | $70.43 | $70.00 | 5,976,435 |
| 2023-09-21 | $71.42 | $71.80 | $70.66 | $70.71 | $70.28 | 4,773,384 |
| 2023-09-20 | $71.74 | $72.09 | $71.20 | $71.64 | $71.20 | 3,846,290 |
| 2023-09-19 | $71.73 | $71.73 | $71.16 | $71.51 | $71.07 | 4,048,827 |
| 2023-09-18 | $72.38 | $72.38 | $71.44 | $71.86 | $71.42 | 3,915,146 |
| 2023-09-15 | $72.30 | $72.70 | $71.84 | $71.94 | $71.50 | 9,339,827 |
| 2023-09-14 | $71.50 | $72.55 | $71.37 | $72.38 | $71.94 | 5,183,160 |
| 2023-09-13 | $70.91 | $71.39 | $70.80 | $71.29 | $70.86 | 4,026,649 |
| 2023-09-12 | $71.37 | $71.44 | $70.94 | $71.06 | $70.63 | 4,834,463 |
| 2023-09-11 | $70.13 | $71.57 | $69.88 | $71.37 | $70.94 | 6,503,941 |
| 2023-09-08 | $69.99 | $70.00 | $69.24 | $69.82 | $69.39 | 6,838,491 |
| 2023-09-07 | $69.97 | $70.42 | $69.66 | $70.00 | $69.57 | 6,177,874 |
| 2023-09-06 | $69.54 | $69.76 | $69.25 | $69.69 | $69.27 | 4,784,088 |
| 2023-09-05 | $69.59 | $69.73 | $69.02 | $69.56 | $69.14 | 6,517,266 |
| 2023-09-01 | $71.74 | $71.74 | $69.44 | $69.69 | $69.27 | 7,284,446 |
| 2023-08-31 | $71.44 | $71.62 | $70.91 | $71.26 | $70.83 | 7,116,663 |
| 2023-08-30 | $71.63 | $72.00 | $71.46 | $71.57 | $71.13 | 3,883,829 |
| 2023-08-29 | $71.80 | $71.82 | $70.88 | $71.48 | $71.04 | 6,201,345 |
| 2023-08-28 | $71.92 | $71.94 | $71.16 | $71.55 | $71.11 | 3,577,018 |
| 2023-08-25 | $71.06 | $71.82 | $70.92 | $71.50 | $71.06 | 3,890,164 |
| 2023-08-24 | $71.56 | $72.17 | $70.81 | $70.85 | $70.42 | 4,736,876 |
| 2023-08-23 | $70.50 | $71.55 | $70.42 | $71.48 | $71.04 | 5,603,965 |
| 2023-08-22 | $70.65 | $70.85 | $70.11 | $70.21 | $69.78 | 4,686,760 |
| 2023-08-21 | $71.09 | $71.24 | $70.58 | $70.73 | $70.30 | 4,787,216 |
| 2023-08-18 | $71.17 | $71.40 | $70.97 | $71.13 | $71.13 | 5,330,478 |
| 2023-08-17 | $71.99 | $72.18 | $71.16 | $71.20 | $71.20 | 4,446,392 |
| 2023-08-16 | $72.27 | $72.72 | $71.86 | $71.96 | $71.96 | 4,065,502 |
| 2023-08-15 | $72.90 | $72.97 | $72.22 | $72.28 | $72.28 | 4,874,842 |
| 2023-08-14 | $74.10 | $74.18 | $73.09 | $73.21 | $73.21 | 6,063,949 |
| 2023-08-11 | $73.90 | $74.29 | $73.69 | $73.97 | $73.97 | 3,611,548 |
| 2023-08-10 | $74.01 | $74.70 | $73.63 | $73.72 | $73.72 | 4,138,021 |
| 2023-08-09 | $73.32 | $74.12 | $73.22 | $73.80 | $73.80 | 5,487,283 |
| 2023-08-08 | $74.21 | $74.32 | $73.26 | $73.40 | $73.40 | 4,870,513 |
| 2023-08-07 | $74.14 | $74.51 | $73.98 | $74.26 | $74.26 | 2,892,089 |
| 2023-08-04 | $75.26 | $75.61 | $73.82 | $73.92 | $73.92 | 5,070,835 |
| 2023-08-03 | $75.10 | $75.69 | $75.09 | $75.29 | $75.29 | 7,103,079 |
| 2023-08-02 | $74.11 | $75.61 | $74.10 | $75.35 | $75.35 | 7,211,560 |
| 2023-08-01 | $74.25 | $74.67 | $73.92 | $74.35 | $74.35 | 5,080,308 |
| 2023-07-31 | $74.91 | $75.05 | $73.71 | $74.13 | $74.13 | 6,476,148 |
| 2023-07-28 | $75.88 | $76.77 | $74.66 | $75.04 | $75.04 | 10,226,435 |
| 2023-07-27 | $73.63 | $74.00 | $72.23 | $72.36 | $72.36 | 6,446,746 |
| 2023-07-26 | $74.10 | $74.37 | $73.44 | $73.67 | $73.67 | 5,676,029 |
| 2023-07-25 | $74.33 | $74.42 | $73.98 | $74.40 | $74.40 | 6,928,524 |
| 2023-07-24 | $74.11 | $74.44 | $74.07 | $74.32 | $74.32 | 6,224,065 |
| 2023-07-21 | $73.86 | $74.46 | $73.64 | $73.98 | $73.98 | 22,069,155 |
| 2023-07-20 | $73.50 | $74.05 | $73.48 | $73.88 | $73.88 | 7,003,100 |
| 2023-07-19 | $72.18 | $73.29 | $72.01 | $73.21 | $73.21 | 6,205,954 |
| 2023-07-18 | $71.70 | $72.41 | $71.41 | $72.10 | $72.10 | 5,777,671 |
| 2023-07-17 | $72.05 | $72.62 | $71.89 | $71.94 | $71.94 | 5,824,431 |
| 2023-07-14 | $71.97 | $72.34 | $71.60 | $72.28 | $72.28 | 4,556,767 |
| 2023-07-13 | $71.35 | $71.93 | $71.20 | $71.83 | $71.83 | 5,583,006 |
| 2023-07-12 | $71.28 | $71.82 | $70.95 | $71.40 | $71.40 | 8,454,652 |
| 2023-07-11 | $72.00 | $72.07 | $70.48 | $70.89 | $70.89 | 8,284,046 |
| 2023-07-10 | $72.39 | $73.01 | $72.01 | $72.10 | $72.10 | 5,702,987 |
| 2023-07-07 | $72.76 | $72.77 | $71.95 | $72.00 | $72.00 | 6,720,275 |
| 2023-07-06 | $72.67 | $73.07 | $72.14 | $72.88 | $72.88 | 6,781,119 |
| 2023-07-05 | $72.97 | $73.41 | $72.63 | $73.22 | $73.22 | 7,448,831 |
| 2023-07-03 | $72.77 | $73.60 | $72.49 | $73.51 | $73.51 | 3,931,703 |
| 2023-06-30 | $72.58 | $73.09 | $72.46 | $72.94 | $72.94 | 8,377,740 |
| 2023-06-29 | $72.19 | $72.56 | $71.90 | $72.28 | $72.28 | 6,453,893 |
| 2023-06-28 | $73.39 | $73.71 | $72.75 | $73.22 | $72.83 | 6,290,078 |
| 2023-06-27 | $73.49 | $73.97 | $72.96 | $73.93 | $73.54 | 6,508,019 |
| 2023-06-26 | $73.09 | $73.28 | $72.36 | $73.23 | $72.84 | 4,951,010 |
| 2023-06-23 | $74.09 | $74.11 | $72.94 | $73.10 | $72.71 | 7,619,006 |
| 2023-06-22 | $73.26 | $73.95 | $73.26 | $73.74 | $73.35 | 6,226,401 |
| 2023-06-21 | $73.25 | $73.50 | $72.63 | $73.14 | $72.75 | 6,778,835 |
| 2023-06-20 | $73.88 | $74.25 | $73.25 | $73.26 | $73.26 | 6,284,096 |
| 2023-06-16 | $74.14 | $74.41 | $73.44 | $73.57 | $73.57 | 10,884,811 |
| 2023-06-15 | $73.48 | $73.79 | $73.20 | $73.46 | $73.46 | 4,908,152 |
| 2023-06-14 | $73.03 | $73.43 | $72.63 | $73.13 | $73.13 | 5,203,885 |
| 2023-06-13 | $72.57 | $73.06 | $72.44 | $72.72 | $72.72 | 3,796,576 |
| 2023-06-12 | $72.97 | $73.17 | $72.21 | $72.81 | $72.81 | 4,934,330 |
| 2023-06-09 | $72.46 | $73.22 | $72.46 | $72.97 | $72.97 | 4,406,777 |
| 2023-06-08 | $72.01 | $73.20 | $71.86 | $73.09 | $73.09 | 4,835,737 |
| 2023-06-07 | $72.29 | $73.15 | $72.03 | $72.19 | $72.19 | 7,789,405 |
| 2023-06-06 | $74.31 | $74.56 | $72.86 | $73.28 | $73.28 | 4,865,107 |
| 2023-06-05 | $74.25 | $74.73 | $73.94 | $74.29 | $74.29 | 6,670,035 |
| 2023-06-02 | $73.77 | $74.36 | $73.50 | $74.27 | $74.27 | 5,672,299 |
| 2023-06-01 | $73.62 | $73.73 | $72.97 | $73.61 | $73.61 | 5,445,213 |
| 2023-05-31 | $72.47 | $73.74 | $72.28 | $73.41 | $73.41 | 13,425,122 |
| 2023-05-30 | $74.41 | $74.53 | $72.25 | $72.37 | $72.37 | 10,882,355 |
| 2023-05-26 | $75.01 | $75.29 | $74.44 | $75.13 | $75.13 | 7,429,243 |
| 2023-05-25 | $74.95 | $75.44 | $74.39 | $75.18 | $75.18 | 4,912,003 |
| 2023-05-24 | $75.63 | $75.86 | $75.15 | $75.47 | $75.47 | 4,553,823 |
| 2023-05-23 | $75.97 | $76.00 | $75.14 | $75.65 | $75.65 | 4,807,480 |
| 2023-05-22 | $77.09 | $77.21 | $75.64 | $75.87 | $75.87 | 5,655,753 |
| 2023-05-19 | $77.36 | $77.57 | $76.74 | $77.06 | $77.06 | 5,806,838 |
| 2023-05-18 | $76.81 | $77.31 | $76.62 | $77.27 | $77.27 | 5,040,170 |
| 2023-05-17 | $77.80 | $77.92 | $76.56 | $77.23 | $77.23 | 4,907,858 |
| 2023-05-16 | $77.60 | $78.01 | $76.93 | $77.80 | $77.80 | 4,389,614 |
| 2023-05-15 | $78.12 | $78.26 | $77.32 | $77.73 | $77.73 | 3,189,530 |
| 2023-05-12 | $78.40 | $78.54 | $77.74 | $77.88 | $77.88 | 5,085,470 |
| 2023-05-11 | $77.92 | $78.44 | $77.35 | $78.36 | $78.36 | 3,679,536 |
| 2023-05-10 | $77.89 | $78.38 | $77.51 | $77.89 | $77.89 | 5,160,459 |
| 2023-05-09 | $77.90 | $78.07 | $77.32 | $77.89 | $77.89 | 3,825,714 |
| 2023-05-08 | $77.25 | $78.21 | $76.96 | $78.11 | $78.11 | 5,676,491 |
| 2023-05-05 | $77.06 | $77.63 | $76.77 | $77.56 | $77.56 | 5,461,064 |
| 2023-05-04 | $77.42 | $77.50 | $76.76 | $77.29 | $77.29 | 5,725,427 |
| 2023-05-03 | $77.89 | $78.01 | $76.66 | $77.02 | $77.02 | 5,957,418 |
| 2023-05-02 | $77.32 | $77.77 | $76.52 | $77.60 | $77.60 | 7,971,904 |
| 2023-05-01 | $76.52 | $77.72 | $76.19 | $77.22 | $77.22 | 6,670,550 |
| 2023-04-28 | $75.88 | $78.59 | $75.69 | $76.72 | $76.72 | 14,861,559 |
| 2023-04-27 | $72.39 | $73.89 | $72.18 | $73.82 | $73.82 | 7,665,113 |
| 2023-04-26 | $71.71 | $72.48 | $71.59 | $72.33 | $72.33 | 5,707,594 |
| 2023-04-25 | $71.81 | $72.63 | $71.77 | $72.50 | $72.50 | 5,980,368 |
| 2023-04-24 | $71.35 | $71.89 | $71.30 | $71.81 | $71.81 | 4,203,441 |
| 2023-04-21 | $71.24 | $71.53 | $70.82 | $71.32 | $71.32 | 4,546,023 |
| 2023-04-20 | $70.28 | $71.26 | $70.28 | $71.03 | $71.03 | 4,808,035 |
| 2023-04-19 | $70.65 | $70.73 | $70.24 | $70.36 | $70.36 | 4,785,063 |
| 2023-04-18 | $70.22 | $70.62 | $69.93 | $70.50 | $70.50 | 3,782,269 |
| 2023-04-17 | $70.04 | $70.35 | $69.71 | $70.26 | $70.26 | 5,178,477 |
| 2023-04-14 | $70.13 | $70.36 | $69.68 | $69.81 | $69.81 | 4,423,583 |
| 2023-04-13 | $70.30 | $70.54 | $69.73 | $70.44 | $70.44 | 5,410,116 |
| 2023-04-12 | $70.36 | $70.69 | $70.01 | $70.21 | $70.21 | 6,794,275 |
| 2023-04-11 | $70.46 | $70.74 | $70.23 | $70.31 | $70.31 | 5,060,111 |
| 2023-04-10 | $70.72 | $70.81 | $69.75 | $70.53 | $70.53 | 4,965,525 |
| 2023-04-06 | $71.66 | $71.85 | $70.86 | $71.05 | $71.05 | 5,024,143 |
| 2023-04-05 | $70.94 | $71.60 | $70.85 | $71.40 | $71.40 | 5,789,356 |
| 2023-04-04 | $70.12 | $70.65 | $70.03 | $70.52 | $70.52 | 4,397,722 |
| 2023-04-03 | $69.46 | $70.62 | $68.96 | $70.22 | $70.22 | 5,755,841 |
| 2023-03-31 | $69.94 | $70.02 | $69.46 | $69.72 | $69.72 | 7,037,393 |
| 2023-03-30 | $70.02 | $70.22 | $69.42 | $69.58 | $69.58 | 7,115,976 |
| 2023-03-29 | $70.03 | $70.39 | $70.03 | $70.37 | $69.98 | 4,833,610 |
| 2023-03-28 | $69.21 | $70.06 | $69.16 | $69.59 | $69.21 | 5,725,859 |
| 2023-03-27 | $69.20 | $69.75 | $69.13 | $69.16 | $68.78 | 6,253,821 |
| 2023-03-24 | $67.48 | $69.10 | $67.48 | $69.04 | $68.66 | 7,201,400 |
| 2023-03-23 | $67.21 | $67.77 | $67.00 | $67.20 | $66.83 | 6,043,943 |
| 2023-03-22 | $68.00 | $68.43 | $67.33 | $67.36 | $66.99 | 6,989,581 |
| 2023-03-21 | $67.81 | $67.93 | $67.12 | $67.83 | $67.46 | 8,566,082 |
| 2023-03-20 | $66.65 | $67.74 | $66.60 | $67.73 | $67.36 | 8,081,314 |
| 2023-03-17 | $66.78 | $66.91 | $65.83 | $66.40 | $66.40 | 13,634,225 |
| 2023-03-16 | $66.38 | $67.04 | $65.74 | $66.94 | $66.94 | 7,079,892 |
| 2023-03-15 | $65.64 | $66.60 | $65.07 | $66.40 | $66.40 | 8,512,764 |
| 2023-03-14 | $65.58 | $66.39 | $65.28 | $66.29 | $66.29 | 7,653,558 |
| 2023-03-13 | $65.02 | $66.94 | $65.02 | $65.54 | $65.54 | 11,336,463 |
| 2023-03-10 | $65.01 | $65.51 | $64.74 | $64.90 | $64.90 | 5,744,777 |
| 2023-03-09 | $65.44 | $65.70 | $64.47 | $64.76 | $64.76 | 4,065,881 |
| 2023-03-08 | $64.70 | $65.24 | $64.60 | $65.09 | $65.09 | 3,015,470 |
| 2023-03-07 | $65.79 | $65.79 | $64.39 | $64.81 | $64.81 | 4,850,652 |
| 2023-03-06 | $65.66 | $66.08 | $65.55 | $65.68 | $65.68 | 3,878,923 |
| 2023-03-03 | $65.27 | $65.95 | $64.63 | $65.71 | $65.71 | 5,641,174 |
| 2023-03-02 | $64.29 | $65.53 | $64.07 | $65.36 | $65.36 | 6,635,087 |
| 2023-03-01 | $64.98 | $64.98 | $63.82 | $64.19 | $64.19 | 5,115,905 |
| 2023-02-28 | $65.45 | $65.63 | $65.00 | $65.18 | $65.18 | 5,596,974 |
| 2023-02-27 | $66.01 | $66.29 | $65.52 | $65.64 | $65.64 | 3,328,950 |
| 2023-02-24 | $65.73 | $65.78 | $65.02 | $65.55 | $65.55 | 5,240,415 |
| 2023-02-23 | $66.41 | $66.55 | $65.65 | $66.07 | $66.07 | 4,637,269 |
| 2023-02-22 | $66.67 | $67.44 | $66.07 | $66.23 | $66.23 | 5,358,317 |
| 2023-02-21 | $66.70 | $66.94 | $65.75 | $66.60 | $66.60 | 6,742,181 |
| 2023-02-17 | $65.77 | $67.03 | $65.62 | $66.85 | $66.85 | 7,339,856 |
| 2023-02-16 | $64.99 | $65.76 | $64.43 | $65.68 | $65.68 | 6,419,554 |
| 2023-02-15 | $65.62 | $65.70 | $65.17 | $65.69 | $65.69 | 3,746,374 |
| 2023-02-14 | $66.39 | $66.41 | $65.28 | $65.66 | $65.66 | 5,052,986 |
| 2023-02-13 | $65.77 | $66.74 | $65.77 | $66.27 | $66.27 | 5,588,198 |
| 2023-02-10 | $64.29 | $65.58 | $64.11 | $65.50 | $65.50 | 5,509,450 |
| 2023-02-09 | $65.18 | $65.37 | $64.22 | $64.29 | $64.29 | 4,150,031 |
| 2023-02-08 | $64.75 | $64.99 | $64.43 | $64.79 | $64.79 | 4,792,461 |
| 2023-02-07 | $65.68 | $65.68 | $64.12 | $65.08 | $65.08 | 8,080,654 |
| 2023-02-06 | $65.91 | $66.29 | $65.65 | $66.17 | $66.17 | 4,852,717 |
| 2023-02-03 | $66.82 | $66.87 | $65.52 | $65.91 | $65.91 | 6,271,304 |
| 2023-02-02 | $66.25 | $66.79 | $65.80 | $66.66 | $66.66 | 6,776,216 |
| 2023-02-01 | $65.66 | $67.13 | $65.44 | $66.73 | $66.73 | 8,004,669 |
| 2023-01-31 | $64.98 | $65.48 | $64.72 | $65.44 | $65.44 | 5,938,668 |
| 2023-01-30 | $64.79 | $65.44 | $64.41 | $64.84 | $64.84 | 7,920,657 |
| 2023-01-27 | $64.45 | $64.95 | $64.06 | $64.72 | $64.72 | 7,141,829 |
| 2023-01-26 | $64.85 | $64.85 | $64.28 | $64.52 | $64.52 | 5,051,589 |
| 2023-01-25 | $64.94 | $65.02 | $64.09 | $65.00 | $65.00 | 4,505,555 |
| 2023-01-24 | $64.40 | $65.01 | $63.76 | $64.84 | $64.84 | 5,024,972 |
| 2023-01-23 | $64.13 | $64.78 | $63.92 | $64.36 | $64.36 | 6,108,873 |
| 2023-01-20 | $63.76 | $64.04 | $63.26 | $64.04 | $64.04 | 7,524,301 |
| 2023-01-19 | $64.41 | $64.81 | $63.75 | $63.84 | $63.84 | 5,933,652 |
| 2023-01-18 | $66.73 | $66.84 | $64.43 | $64.57 | $64.57 | 6,751,687 |
| 2023-01-17 | $67.18 | $67.50 | $66.93 | $67.02 | $67.02 | 6,245,392 |
| 2023-01-13 | $66.59 | $67.11 | $66.22 | $67.06 | $67.06 | 4,712,727 |
| 2023-01-12 | $67.41 | $67.53 | $66.56 | $66.76 | $66.76 | 4,945,829 |
| 2023-01-11 | $67.57 | $67.82 | $66.94 | $67.57 | $67.57 | 4,928,711 |
| 2023-01-10 | $67.02 | $67.48 | $67.00 | $67.31 | $67.31 | 3,560,583 |
| 2023-01-09 | $67.67 | $68.33 | $67.22 | $67.24 | $67.24 | 4,132,674 |
| 2023-01-06 | $67.15 | $68.26 | $66.89 | $68.02 | $68.02 | 5,845,531 |
| 2023-01-05 | $66.99 | $67.13 | $66.03 | $66.19 | $66.19 | 5,353,411 |
| 2023-01-04 | $66.36 | $67.39 | $66.26 | $66.73 | $66.73 | 6,086,938 |
| 2023-01-03 | $66.50 | $66.70 | $65.37 | $66.25 | $66.25 | 6,545,337 |
| 2022-12-30 | $66.89 | $66.99 | $66.11 | $66.65 | $66.65 | 4,335,264 |
| 2022-12-29 | $66.54 | $67.13 | $66.50 | $66.97 | $66.97 | 3,277,679 |
| 2022-12-28 | $67.82 | $67.83 | $66.80 | $66.83 | $66.45 | 3,499,231 |
| 2022-12-27 | $67.39 | $67.60 | $67.14 | $67.49 | $67.10 | 3,139,551 |
| 2022-12-23 | $66.79 | $67.24 | $66.54 | $67.10 | $66.72 | 3,365,198 |
| 2022-12-22 | $66.69 | $66.83 | $65.97 | $66.73 | $66.73 | 4,856,779 |
| 2022-12-21 | $66.25 | $67.29 | $66.10 | $66.89 | $66.89 | 5,608,468 |
| 2022-12-20 | $65.78 | $66.21 | $65.38 | $65.85 | $65.85 | 5,718,286 |
| 2022-12-19 | $66.06 | $66.29 | $65.47 | $65.70 | $65.70 | 7,117,251 |
| 2022-12-16 | $65.92 | $66.39 | $65.28 | $66.16 | $66.16 | 17,584,910 |
| 2022-12-15 | $66.94 | $67.22 | $65.82 | $66.39 | $66.39 | 7,717,340 |
| 2022-12-14 | $67.74 | $68.06 | $66.79 | $67.26 | $67.26 | 7,986,454 |
| 2022-12-13 | $68.25 | $68.50 | $67.07 | $67.60 | $67.60 | 6,992,138 |
| 2022-12-12 | $67.34 | $67.43 | $66.90 | $67.38 | $67.38 | 6,224,970 |
| 2022-12-09 | $67.56 | $67.62 | $66.95 | $67.06 | $67.06 | 4,616,349 |
| 2022-12-08 | $67.34 | $68.08 | $67.20 | $67.59 | $67.59 | 5,929,787 |
| 2022-12-07 | $67.62 | $68.81 | $67.48 | $68.03 | $68.03 | 7,222,688 |
| 2022-12-06 | $67.68 | $67.97 | $66.91 | $67.29 | $67.29 | 4,819,646 |
| 2022-12-05 | $67.55 | $67.65 | $67.05 | $67.43 | $67.43 | 4,190,090 |
| 2022-12-02 | $67.41 | $68.36 | $67.21 | $68.31 | $68.31 | 3,798,399 |
| 2022-12-01 | $67.76 | $68.53 | $67.69 | $68.09 | $68.09 | 5,846,490 |
| 2022-11-30 | $65.79 | $67.75 | $65.59 | $67.61 | $67.61 | 8,415,415 |
| 2022-11-29 | $65.81 | $66.13 | $65.59 | $66.05 | $66.05 | 3,673,512 |
| 2022-11-28 | $66.68 | $66.99 | $66.07 | $66.15 | $66.15 | 3,755,243 |
| 2022-11-25 | $66.67 | $66.82 | $66.49 | $66.69 | $66.69 | 2,212,168 |
| 2022-11-23 | $66.31 | $66.70 | $66.14 | $66.67 | $66.67 | 3,235,585 |
| 2022-11-22 | $66.25 | $66.39 | $65.81 | $66.31 | $66.31 | 4,077,949 |
| 2022-11-21 | $65.30 | $65.96 | $65.05 | $65.85 | $65.85 | 5,825,015 |
| 2022-11-18 | $64.66 | $65.09 | $64.31 | $64.99 | $64.99 | 4,973,224 |
| 2022-11-17 | $64.31 | $64.63 | $64.01 | $64.45 | $64.45 | 5,152,630 |
| 2022-11-16 | $64.99 | $65.55 | $64.68 | $65.00 | $65.00 | 4,607,918 |
| 2022-11-15 | $64.79 | $64.99 | $64.17 | $64.65 | $64.65 | 5,930,903 |
| 2022-11-14 | $65.00 | $65.33 | $64.06 | $64.10 | $64.10 | 5,766,764 |
| 2022-11-11 | $65.05 | $65.19 | $63.96 | $64.80 | $64.80 | 6,384,590 |
| 2022-11-10 | $64.76 | $65.17 | $63.47 | $64.98 | $64.98 | 8,601,617 |
| 2022-11-09 | $63.85 | $64.31 | $63.30 | $63.39 | $63.39 | 5,584,372 |
| 2022-11-08 | $64.20 | $64.70 | $62.97 | $63.92 | $63.92 | 6,772,133 |
| 2022-11-07 | $63.40 | $64.51 | $63.37 | $64.39 | $64.39 | 6,480,252 |
| 2022-11-04 | $62.31 | $63.28 | $62.12 | $63.22 | $63.22 | 7,507,330 |
| 2022-11-03 | $62.09 | $62.65 | $61.84 | $62.00 | $62.00 | 8,159,803 |
| 2022-11-02 | $64.95 | $64.96 | $62.00 | $62.58 | $62.58 | 11,491,162 |
| 2022-11-01 | $61.56 | $62.28 | $61.54 | $61.87 | $61.87 | 8,507,530 |
| 2022-10-31 | $61.23 | $61.99 | $60.64 | $61.48 | $61.48 | 6,840,591 |
| 2022-10-28 | $60.66 | $61.81 | $60.42 | $61.70 | $61.70 | 6,263,772 |
| 2022-10-27 | $60.00 | $60.69 | $59.74 | $60.31 | $60.31 | 7,547,600 |
| 2022-10-26 | $59.84 | $60.54 | $59.30 | $59.90 | $59.90 | 6,620,346 |
| 2022-10-25 | $58.83 | $59.39 | $58.52 | $59.31 | $59.31 | 7,080,578 |
| 2022-10-24 | $58.17 | $58.78 | $57.80 | $58.74 | $58.74 | 6,487,764 |
| 2022-10-21 | $56.58 | $57.43 | $56.38 | $57.35 | $57.35 | 9,719,920 |
| 2022-10-20 | $57.75 | $57.87 | $56.79 | $56.91 | $56.91 | 5,723,228 |
| 2022-10-19 | $58.20 | $58.59 | $57.37 | $57.70 | $57.70 | 4,619,002 |
| 2022-10-18 | $58.12 | $58.70 | $57.79 | $58.35 | $58.35 | 6,349,125 |
| 2022-10-17 | $57.61 | $57.97 | $57.34 | $57.44 | $57.44 | 7,340,621 |
| 2022-10-14 | $58.21 | $58.32 | $56.84 | $56.94 | $56.94 | 7,921,978 |
| 2022-10-13 | $56.10 | $58.03 | $55.87 | $57.68 | $57.68 | 10,000,071 |
| 2022-10-12 | $56.94 | $57.54 | $56.61 | $56.83 | $56.83 | 8,280,163 |
| 2022-10-11 | $55.53 | $56.76 | $55.37 | $56.28 | $56.28 | 7,976,186 |
| 2022-10-10 | $55.54 | $55.86 | $54.97 | $55.62 | $55.62 | 6,944,653 |
| 2022-10-07 | $55.85 | $55.95 | $54.95 | $55.26 | $55.26 | 6,753,265 |
| 2022-10-06 | $57.01 | $57.33 | $55.80 | $56.01 | $56.01 | 6,069,732 |
| 2022-10-05 | $57.20 | $57.65 | $56.51 | $57.24 | $57.24 | 4,901,075 |
| 2022-10-04 | $56.84 | $57.93 | $56.74 | $57.53 | $57.53 | 11,281,863 |
| 2022-10-03 | $55.24 | $56.56 | $54.85 | $56.35 | $56.35 | 11,676,234 |
| 2022-09-30 | $56.49 | $56.70 | $54.72 | $54.83 | $54.83 | 14,651,532 |
| 2022-09-29 | $57.62 | $57.70 | $56.29 | $56.67 | $56.67 | 7,336,430 |
| 2022-09-28 | $57.99 | $58.46 | $57.26 | $58.14 | $57.75 | 6,262,947 |
| 2022-09-27 | $58.69 | $59.13 | $57.31 | $57.58 | $57.19 | 7,415,403 |
| 2022-09-26 | $58.79 | $59.12 | $58.10 | $58.35 | $58.35 | 7,200,062 |
| 2022-09-23 | $59.54 | $59.75 | $58.26 | $58.95 | $58.95 | 6,145,397 |
| 2022-09-22 | $59.87 | $60.34 | $59.50 | $59.80 | $59.80 | 6,930,457 |
| 2022-09-21 | $59.94 | $61.05 | $59.74 | $59.75 | $59.75 | 8,873,048 |
| 2022-09-20 | $60.04 | $60.23 | $59.26 | $59.75 | $59.75 | 6,295,189 |
| 2022-09-19 | $60.30 | $60.46 | $59.85 | $60.38 | $60.38 | 7,782,729 |
| 2022-09-16 | $59.48 | $60.39 | $59.38 | $60.30 | $60.30 | 11,923,962 |
| 2022-09-15 | $60.09 | $60.24 | $59.31 | $59.57 | $59.57 | 6,629,626 |
| 2022-09-14 | $60.12 | $60.47 | $59.93 | $60.24 | $60.24 | 6,543,466 |
| 2022-09-13 | $61.03 | $61.27 | $59.62 | $59.88 | $59.88 | 8,652,969 |
| 2022-09-12 | $61.62 | $62.44 | $61.45 | $61.90 | $61.90 | 5,887,210 |
| 2022-09-09 | $61.33 | $61.75 | $60.93 | $61.33 | $61.33 | 6,341,335 |
| 2022-09-08 | $61.01 | $61.25 | $60.10 | $60.95 | $60.95 | 5,605,497 |
| 2022-09-07 | $60.05 | $61.51 | $59.82 | $61.42 | $61.42 | 8,243,221 |
| 2022-09-06 | $60.86 | $60.86 | $59.76 | $60.00 | $60.00 | 8,906,675 |
| 2022-09-02 | $62.04 | $62.45 | $60.38 | $60.73 | $60.73 | 6,262,703 |
| 2022-09-01 | $61.54 | $62.02 | $60.97 | $61.97 | $61.97 | 7,562,532 |
| 2022-08-31 | $61.96 | $62.90 | $61.82 | $61.86 | $61.86 | 9,945,141 |
| 2022-08-30 | $62.45 | $62.55 | $61.64 | $61.85 | $61.85 | 4,850,317 |
| 2022-08-29 | $62.23 | $62.85 | $61.79 | $62.48 | $62.48 | 5,477,572 |
| 2022-08-26 | $64.56 | $64.68 | $62.57 | $62.73 | $62.73 | 7,071,872 |
| 2022-08-25 | $64.60 | $64.97 | $64.07 | $64.46 | $64.46 | 4,375,197 |
| 2022-08-24 | $63.78 | $64.68 | $63.59 | $64.60 | $64.60 | 5,911,352 |
| 2022-08-23 | $64.23 | $64.39 | $63.65 | $63.72 | $63.72 | 5,409,797 |
| 2022-08-22 | $65.25 | $65.48 | $64.30 | $64.51 | $64.51 | 5,429,783 |
| 2022-08-19 | $65.22 | $65.66 | $64.96 | $65.36 | $65.36 | 5,057,112 |
| 2022-08-18 | $65.47 | $65.74 | $65.10 | $65.55 | $65.55 | 3,596,544 |
| 2022-08-17 | $65.78 | $65.84 | $65.23 | $65.51 | $65.51 | 4,194,556 |
| 2022-08-16 | $65.18 | $66.31 | $65.06 | $65.96 | $65.96 | 5,257,228 |
| 2022-08-15 | $64.39 | $65.38 | $64.08 | $65.18 | $65.18 | 4,763,676 |
| 2022-08-12 | $64.49 | $64.67 | $63.79 | $64.20 | $64.20 | 4,838,258 |
| 2022-08-11 | $64.81 | $65.10 | $64.13 | $64.29 | $64.29 | 3,636,419 |
| 2022-08-10 | $64.32 | $64.66 | $64.18 | $64.47 | $64.47 | 3,597,378 |
| 2022-08-09 | $64.16 | $64.32 | $63.82 | $63.93 | $63.93 | 3,475,735 |
| 2022-08-08 | $64.02 | $64.59 | $63.71 | $63.94 | $63.94 | 4,928,688 |
| 2022-08-05 | $64.15 | $64.15 | $63.13 | $63.77 | $63.77 | 5,679,949 |
| 2022-08-04 | $64.97 | $65.18 | $64.08 | $64.25 | $64.25 | 5,672,905 |
| 2022-08-03 | $64.68 | $65.32 | $64.48 | $65.13 | $65.13 | 5,313,978 |
| 2022-08-02 | $65.16 | $65.16 | $64.54 | $64.76 | $64.76 | 5,186,477 |
| 2022-08-01 | $63.92 | $65.17 | $63.91 | $64.89 | $64.89 | 6,121,594 |
| 2022-07-29 | $63.43 | $64.45 | $63.40 | $64.04 | $64.04 | 6,196,458 |
| 2022-07-28 | $63.57 | $64.40 | $63.15 | $64.20 | $64.20 | 5,228,602 |
| 2022-07-27 | $62.98 | $63.82 | $62.29 | $63.63 | $63.63 | 8,297,511 |
| 2022-07-26 | $62.45 | $63.10 | $61.97 | $62.94 | $62.94 | 7,701,101 |
| 2022-07-25 | $62.06 | $63.12 | $61.90 | $62.76 | $62.76 | 6,353,371 |
| 2022-07-22 | $61.73 | $62.03 | $61.54 | $61.99 | $61.99 | 4,779,711 |
| 2022-07-21 | $61.41 | $61.70 | $60.95 | $61.35 | $61.35 | 4,398,730 |
| 2022-07-20 | $61.80 | $61.99 | $61.02 | $61.45 | $61.45 | 6,356,133 |
| 2022-07-19 | $60.87 | $61.60 | $60.60 | $61.42 | $61.42 | 8,699,662 |
| 2022-07-18 | $60.57 | $61.01 | $59.98 | $60.06 | $60.06 | 6,884,763 |
| 2022-07-15 | $61.63 | $61.63 | $60.39 | $60.74 | $60.74 | 6,310,290 |
| 2022-07-14 | $61.04 | $61.19 | $60.26 | $60.88 | $60.88 | 7,261,416 |
| 2022-07-13 | $62.04 | $62.65 | $61.46 | $61.97 | $61.97 | 5,062,807 |
| 2022-07-12 | $62.72 | $63.50 | $62.28 | $62.56 | $62.56 | 5,921,460 |
| 2022-07-11 | $62.55 | $62.82 | $62.02 | $62.28 | $62.28 | 5,223,549 |
| 2022-07-08 | $62.37 | $62.83 | $62.16 | $62.44 | $62.44 | 4,951,710 |
| 2022-07-07 | $62.32 | $62.63 | $61.78 | $62.37 | $62.37 | 9,442,403 |
| 2022-07-06 | $62.53 | $62.92 | $62.14 | $62.41 | $62.41 | 8,540,544 |
| 2022-07-05 | $63.13 | $63.20 | $61.13 | $62.48 | $62.48 | 9,230,908 |
| 2022-07-01 | $61.55 | $63.63 | $61.55 | $63.34 | $63.34 | 9,481,219 |
| 2022-06-30 | $61.58 | $62.51 | $61.51 | $62.09 | $62.09 | 7,291,072 |
| 2022-06-29 | $61.50 | $62.36 | $61.49 | $62.05 | $62.05 | 5,056,614 |
| 2022-06-28 | $62.87 | $63.18 | $61.56 | $61.72 | $61.37 | 6,736,185 |
| 2022-06-27 | $62.15 | $62.81 | $62.08 | $62.63 | $62.28 | 5,213,256 |
| 2022-06-24 | $61.59 | $62.71 | $61.32 | $62.65 | $62.30 | 6,571,604 |
| 2022-06-23 | $60.54 | $61.40 | $60.52 | $61.04 | $60.70 | 6,459,949 |
| 2022-06-22 | $59.84 | $60.74 | $59.63 | $60.28 | $59.94 | 10,349,490 |
| 2022-06-21 | $59.28 | $60.08 | $58.29 | $59.82 | $59.48 | 10,582,747 |
| 2022-06-17 | $58.72 | $59.20 | $58.10 | $58.80 | $58.47 | 11,416,120 |
| 2022-06-16 | $58.40 | $59.18 | $57.99 | $58.61 | $58.28 | 7,999,195 |
| 2022-06-15 | $58.94 | $59.88 | $58.29 | $59.04 | $58.71 | 9,212,371 |
| 2022-06-14 | $59.52 | $59.60 | $57.82 | $58.47 | $58.14 | 7,096,704 |
| 2022-06-13 | $60.20 | $60.30 | $58.97 | $59.20 | $58.87 | 8,704,135 |
| 2022-06-10 | $60.51 | $61.31 | $60.04 | $60.80 | $60.46 | 8,265,560 |
| 2022-06-09 | $62.44 | $63.02 | $61.20 | $61.23 | $60.89 | 7,124,602 |
| 2022-06-08 | $63.00 | $63.16 | $62.51 | $62.62 | $62.27 | 3,861,217 |
| 2022-06-07 | $61.96 | $63.34 | $61.88 | $63.24 | $62.89 | 5,929,711 |
| 2022-06-06 | $62.71 | $63.14 | $62.22 | $62.45 | $62.10 | 4,556,065 |
| 2022-06-03 | $62.84 | $63.04 | $62.08 | $62.41 | $62.06 | 6,221,256 |
| 2022-06-02 | $62.85 | $63.06 | $61.47 | $63.04 | $62.69 | 7,719,185 |
| 2022-06-01 | $63.45 | $63.74 | $62.08 | $62.91 | $62.56 | 7,621,863 |
| 2022-05-31 | $63.62 | $63.94 | $62.61 | $63.56 | $63.20 | 8,767,494 |
| 2022-05-27 | $62.79 | $63.76 | $62.50 | $63.76 | $63.40 | 8,631,172 |
| 2022-05-26 | $62.30 | $63.23 | $62.27 | $62.50 | $62.15 | 5,930,774 |
| 2022-05-25 | $62.81 | $62.98 | $61.78 | $62.37 | $62.02 | 8,517,438 |
| 2022-05-24 | $61.97 | $63.04 | $61.76 | $63.00 | $62.65 | 6,505,375 |
| 2022-05-23 | $62.06 | $62.42 | $61.51 | $62.04 | $61.69 | 7,476,172 |
| 2022-05-20 | $61.22 | $61.46 | $60.41 | $61.19 | $60.85 | 14,293,215 |
| 2022-05-19 | $60.33 | $61.56 | $59.65 | $61.11 | $60.77 | 10,834,441 |
| 2022-05-18 | $65.40 | $65.45 | $60.71 | $60.94 | $60.60 | 12,698,620 |
| 2022-05-17 | $66.14 | $66.25 | $64.54 | $65.72 | $65.35 | 10,053,441 |
| 2022-05-16 | $66.40 | $66.45 | $65.80 | $66.13 | $65.76 | 7,955,043 |
| 2022-05-13 | $65.83 | $66.46 | $65.36 | $66.38 | $66.01 | 7,884,242 |
| 2022-05-12 | $65.64 | $65.90 | $64.84 | $65.68 | $65.31 | 8,676,360 |
| 2022-05-11 | $65.61 | $66.41 | $65.43 | $65.56 | $65.19 | 9,728,204 |
| 2022-05-10 | $66.89 | $67.93 | $65.71 | $65.92 | $65.55 | 10,974,868 |
| 2022-05-09 | $65.40 | $66.71 | $65.23 | $66.28 | $65.91 | 11,709,029 |
| 2022-05-06 | $65.05 | $65.95 | $64.75 | $65.73 | $65.36 | 9,038,010 |
| 2022-05-05 | $65.72 | $66.07 | $64.81 | $65.23 | $64.86 | 8,843,800 |
| 2022-05-04 | $64.52 | $66.30 | $64.43 | $66.19 | $65.82 | 8,265,153 |
| 2022-05-03 | $64.11 | $64.89 | $63.64 | $64.69 | $64.33 | 9,538,716 |
| 2022-05-02 | $65.31 | $65.48 | $62.99 | $63.79 | $63.43 | 10,049,385 |
| 2022-04-29 | $65.96 | $66.04 | $64.36 | $64.48 | $64.12 | 10,385,387 |
| 2022-04-28 | $64.20 | $66.34 | $64.11 | $66.22 | $65.85 | 9,786,375 |
| 2022-04-27 | $65.54 | $65.66 | $63.93 | $64.05 | $63.69 | 9,892,442 |
| 2022-04-26 | $65.86 | $66.03 | $64.04 | $64.04 | $63.68 | 9,861,470 |
| 2022-04-25 | $65.61 | $65.97 | $64.52 | $65.78 | $65.41 | 8,913,910 |
| 2022-04-22 | $65.98 | $66.18 | $65.04 | $65.06 | $64.70 | 7,740,710 |
| 2022-04-21 | $65.85 | $66.35 | $65.74 | $65.84 | $65.47 | 6,418,858 |
| 2022-04-20 | $65.24 | $65.97 | $65.24 | $65.73 | $65.36 | 8,170,022 |
| 2022-04-19 | $63.74 | $65.50 | $63.60 | $65.21 | $64.84 | 7,233,659 |
| 2022-04-18 | $63.62 | $64.02 | $63.25 | $63.57 | $63.21 | 5,777,597 |
| 2022-04-14 | $64.15 | $64.22 | $63.68 | $63.72 | $63.36 | 6,651,310 |
| 2022-04-13 | $63.69 | $64.08 | $63.42 | $63.85 | $63.49 | 5,873,539 |
| 2022-04-12 | $64.08 | $64.33 | $63.29 | $63.67 | $63.31 | 7,379,189 |
| 2022-04-11 | $63.96 | $64.15 | $63.30 | $63.41 | $63.05 | 9,693,975 |
| 2022-04-08 | $63.09 | $63.59 | $62.78 | $63.40 | $63.04 | 7,833,606 |
| 2022-04-07 | $63.14 | $63.18 | $61.95 | $62.89 | $62.54 | 7,458,024 |
| 2022-04-06 | $63.05 | $63.59 | $62.72 | $63.21 | $62.86 | 5,389,565 |
| 2022-04-05 | $62.78 | $63.77 | $62.78 | $63.01 | $62.66 | 5,126,247 |
| 2022-04-04 | $63.36 | $63.52 | $62.47 | $63.04 | $62.69 | 6,155,477 |
| 2022-04-01 | $63.00 | $63.64 | $62.20 | $63.53 | $63.17 | 6,898,704 |
| 2022-03-31 | $62.80 | $63.13 | $62.60 | $62.78 | $62.43 | 8,379,671 |
| 2022-03-30 | $62.65 | $62.86 | $62.16 | $62.75 | $62.40 | 6,171,581 |
| 2022-03-29 | $62.06 | $63.07 | $62.06 | $63.06 | $62.36 | 9,902,546 |
| 2022-03-28 | $61.65 | $61.81 | $61.15 | $61.57 | $60.89 | 8,029,579 |
| 2022-03-25 | $61.00 | $61.79 | $60.96 | $61.52 | $60.84 | 5,920,332 |
| 2022-03-24 | $61.12 | $61.17 | $60.30 | $60.85 | $60.17 | 10,921,012 |
| 2022-03-23 | $61.67 | $62.06 | $60.73 | $60.78 | $60.10 | 7,435,599 |
| 2022-03-22 | $61.68 | $61.83 | $60.87 | $61.57 | $60.89 | 7,528,312 |
| 2022-03-21 | $61.54 | $61.89 | $61.09 | $61.37 | $60.69 | 8,914,909 |
| 2022-03-18 | $61.55 | $61.88 | $60.95 | $61.51 | $60.83 | 12,689,412 |
| 2022-03-17 | $61.96 | $62.78 | $61.34 | $62.27 | $61.58 | 7,243,849 |
| 2022-03-16 | $61.46 | $62.17 | $61.02 | $61.95 | $61.26 | 12,071,197 |
| 2022-03-15 | $59.84 | $61.28 | $59.59 | $61.17 | $60.49 | 9,677,228 |
| 2022-03-14 | $59.48 | $60.43 | $59.21 | $59.34 | $58.68 | 9,806,739 |
| 2022-03-11 | $60.50 | $61.07 | $59.02 | $59.12 | $58.46 | 9,385,282 |
| 2022-03-10 | $60.62 | $60.71 | $59.68 | $60.16 | $59.49 | 7,341,958 |
| 2022-03-09 | $61.60 | $62.08 | $61.09 | $61.29 | $60.61 | 8,709,398 |
| 2022-03-08 | $62.47 | $62.80 | $60.71 | $60.80 | $60.12 | 13,037,643 |
| 2022-03-07 | $63.76 | $63.76 | $62.18 | $62.53 | $61.83 | 13,768,281 |
| 2022-03-04 | $64.04 | $64.26 | $63.21 | $63.83 | $63.12 | 10,949,626 |
| 2022-03-03 | $65.10 | $65.49 | $64.65 | $64.91 | $64.19 | 6,539,671 |
| 2022-03-02 | $64.23 | $65.07 | $63.98 | $64.70 | $63.98 | 7,452,431 |
| 2022-03-01 | $64.99 | $65.45 | $64.13 | $64.34 | $63.62 | 8,740,801 |
| 2022-02-28 | $65.57 | $65.94 | $64.67 | $65.48 | $64.75 | 7,916,636 |
| 2022-02-25 | $65.02 | $66.79 | $64.90 | $66.76 | $66.02 | 7,561,837 |
| 2022-02-24 | $65.31 | $65.87 | $63.22 | $64.65 | $63.93 | 10,324,092 |
| 2022-02-23 | $66.65 | $66.98 | $66.20 | $66.28 | $65.54 | 7,177,512 |
| 2022-02-22 | $66.55 | $66.67 | $65.75 | $66.47 | $65.73 | 8,935,902 |
| 2022-02-18 | $66.03 | $66.53 | $65.62 | $66.00 | $65.27 | 6,050,476 |
| 2022-02-17 | $65.58 | $66.32 | $65.13 | $66.06 | $65.33 | 7,492,711 |
| 2022-02-16 | $66.03 | $66.52 | $65.20 | $65.71 | $64.98 | 6,103,363 |
| 2022-02-15 | $66.30 | $66.74 | $65.57 | $65.87 | $65.14 | 6,778,989 |
| 2022-02-14 | $66.94 | $67.02 | $65.35 | $66.14 | $65.40 | 7,225,567 |
| 2022-02-11 | $67.08 | $67.38 | $66.55 | $66.70 | $65.96 | 8,130,136 |
| 2022-02-10 | $67.24 | $67.89 | $66.56 | $66.77 | $66.03 | 7,609,229 |
| 2022-02-09 | $68.48 | $68.59 | $67.79 | $67.96 | $67.20 | 5,557,712 |
| 2022-02-08 | $67.72 | $68.29 | $67.41 | $68.05 | $67.29 | 6,590,185 |
| 2022-02-07 | $67.29 | $67.76 | $66.79 | $67.48 | $66.73 | 6,760,866 |
| 2022-02-04 | $67.61 | $68.14 | $66.85 | $67.02 | $66.27 | 7,909,582 |
| 2022-02-03 | $67.73 | $68.46 | $67.46 | $67.94 | $67.18 | 7,276,465 |
| 2022-02-02 | $66.81 | $68.05 | $66.51 | $67.90 | $67.14 | 6,882,087 |
| 2022-02-01 | $66.99 | $67.32 | $66.06 | $66.68 | $65.94 | 6,609,533 |
| 2022-01-31 | $66.26 | $67.36 | $65.71 | $67.03 | $66.28 | 9,657,802 |
| 2022-01-28 | $65.13 | $66.54 | $63.90 | $66.42 | $65.68 | 15,470,959 |
| 2022-01-27 | $67.21 | $68.64 | $66.94 | $67.47 | $66.72 | 12,176,224 |
| 2022-01-26 | $66.47 | $67.49 | $66.12 | $66.62 | $65.88 | 10,027,642 |
| 2022-01-25 | $67.28 | $67.31 | $66.21 | $66.98 | $66.23 | 12,862,967 |
| 2022-01-24 | $68.61 | $68.91 | $66.06 | $67.61 | $66.86 | 13,793,618 |
| 2022-01-21 | $68.23 | $69.47 | $68.20 | $68.36 | $67.60 | 18,880,811 |
| 2022-01-20 | $67.58 | $68.18 | $67.46 | $67.76 | $67.01 | 10,461,085 |
| 2022-01-19 | $67.56 | $68.17 | $67.45 | $67.60 | $66.85 | 6,740,899 |
| 2022-01-18 | $67.26 | $67.42 | $66.65 | $67.37 | $66.62 | 6,641,796 |
| 2022-01-14 | $67.46 | $68.16 | $67.08 | $68.10 | $67.34 | 6,337,592 |
| 2022-01-13 | $67.25 | $67.77 | $67.08 | $67.64 | $66.89 | 6,692,125 |
| 2022-01-12 | $67.18 | $67.53 | $66.83 | $67.37 | $66.62 | 5,798,129 |
| 2022-01-11 | $67.33 | $67.46 | $66.25 | $67.26 | $66.51 | 5,290,995 |
| 2022-01-10 | $67.69 | $67.83 | $66.87 | $67.03 | $66.28 | 6,823,782 |
| 2022-01-07 | $67.27 | $67.76 | $66.98 | $67.55 | $66.80 | 6,454,818 |
| 2022-01-06 | $67.55 | $67.93 | $66.97 | $67.38 | $66.63 | 9,204,626 |
| 2022-01-05 | $66.80 | $67.96 | $66.68 | $67.41 | $66.66 | 10,723,188 |
| 2022-01-04 | $65.99 | $67.15 | $65.87 | $66.45 | $65.71 | 7,519,426 |
| 2022-01-03 | $65.75 | $66.06 | $65.08 | $65.97 | $65.24 | 8,978,605 |
| 2021-12-31 | $65.78 | $66.40 | $65.69 | $66.31 | $65.57 | 5,049,739 |
| 2021-12-30 | $66.21 | $66.34 | $65.69 | $65.75 | $65.02 | 5,562,997 |
| 2021-12-29 | $66.09 | $66.54 | $65.90 | $66.37 | $65.28 | 4,754,031 |
| 2021-12-28 | $65.62 | $66.08 | $65.51 | $66.01 | $64.93 | 3,255,225 |
| 2021-12-27 | $64.95 | $65.56 | $64.78 | $65.52 | $64.45 | 3,813,168 |
| 2021-12-23 | $64.95 | $65.25 | $64.79 | $64.94 | $63.88 | 3,943,261 |
| 2021-12-22 | $64.12 | $64.95 | $64.11 | $64.83 | $63.77 | 5,122,914 |
| 2021-12-21 | $64.67 | $64.86 | $64.09 | $64.32 | $63.27 | 6,771,154 |
| 2021-12-20 | $64.77 | $64.95 | $64.39 | $64.78 | $63.72 | 8,996,187 |
| 2021-12-17 | $65.61 | $66.06 | $64.93 | $64.96 | $63.90 | 12,464,080 |
| 2021-12-16 | $64.67 | $66.04 | $64.33 | $65.69 | $64.62 | 10,808,519 |
| 2021-12-15 | $63.58 | $64.97 | $63.47 | $64.79 | $63.73 | 11,735,069 |
| 2021-12-14 | $63.13 | $63.43 | $62.97 | $63.39 | $62.35 | 10,391,293 |
| 2021-12-13 | $62.30 | $63.51 | $61.90 | $63.17 | $62.14 | 9,512,207 |
| 2021-12-10 | $61.51 | $62.40 | $61.10 | $62.26 | $61.24 | 6,999,066 |
| 2021-12-09 | $60.86 | $61.07 | $60.52 | $60.99 | $59.99 | 3,518,643 |
| 2021-12-08 | $61.33 | $61.37 | $60.03 | $60.88 | $59.88 | 6,678,475 |
| 2021-12-07 | $61.42 | $61.94 | $61.22 | $61.41 | $60.41 | 7,717,910 |
| 2021-12-06 | $60.68 | $61.72 | $60.68 | $61.42 | $60.42 | 5,921,348 |
| 2021-12-03 | $59.80 | $60.57 | $59.69 | $60.26 | $59.27 | 7,735,386 |
| 2021-12-02 | $58.81 | $59.87 | $58.68 | $59.46 | $58.49 | 7,525,704 |
| 2021-12-01 | $59.37 | $59.76 | $58.51 | $58.56 | $57.60 | 5,762,433 |
| 2021-11-30 | $60.42 | $60.43 | $58.60 | $58.94 | $57.98 | 10,679,987 |
| 2021-11-29 | $60.42 | $60.78 | $59.89 | $60.64 | $59.65 | 6,253,889 |
| 2021-11-26 | $61.03 | $61.41 | $60.09 | $60.25 | $59.26 | 4,999,828 |
| 2021-11-24 | $61.40 | $61.80 | $60.95 | $61.32 | $60.32 | 5,120,363 |
| 2021-11-23 | $61.00 | $61.60 | $60.88 | $61.41 | $60.41 | 6,544,231 |
| 2021-11-22 | $60.40 | $61.36 | $59.94 | $60.97 | $59.97 | 7,272,422 |
| 2021-11-19 | $62.60 | $62.62 | $60.42 | $60.52 | $59.53 | 10,543,326 |
| 2021-11-18 | $62.02 | $62.59 | $61.86 | $62.34 | $61.32 | 7,297,843 |
| 2021-11-17 | $62.18 | $62.44 | $61.97 | $62.17 | $61.15 | 10,948,910 |
| 2021-11-16 | $62.92 | $63.35 | $62.43 | $62.47 | $61.45 | 6,405,037 |
| 2021-11-15 | $62.75 | $62.95 | $62.51 | $62.85 | $61.82 | 3,503,297 |
| 2021-11-12 | $62.59 | $63.18 | $62.30 | $62.78 | $61.75 | 5,172,000 |
| 2021-11-11 | $62.68 | $62.75 | $62.10 | $62.47 | $61.45 | 3,661,488 |
| 2021-11-10 | $62.52 | $62.97 | $62.33 | $62.73 | $61.70 | 7,044,047 |
| 2021-11-09 | $61.88 | $62.36 | $61.67 | $62.24 | $61.22 | 4,258,245 |
| 2021-11-08 | $62.29 | $62.40 | $61.52 | $61.88 | $60.87 | 4,321,119 |
| 2021-11-05 | $62.50 | $62.72 | $62.14 | $62.26 | $61.24 | 4,609,279 |
| 2021-11-04 | $61.77 | $62.42 | $61.68 | $62.09 | $61.07 | 5,914,266 |
| 2021-11-03 | $63.05 | $63.41 | $61.91 | $62.34 | $61.32 | 7,451,109 |
| 2021-11-02 | $60.90 | $61.38 | $60.37 | $61.36 | $60.36 | 5,370,046 |
| 2021-11-01 | $60.70 | $61.35 | $60.55 | $60.91 | $59.91 | 4,639,639 |
| 2021-10-29 | $60.92 | $61.16 | $60.64 | $60.74 | $59.75 | 5,074,360 |
| 2021-10-28 | $60.42 | $60.98 | $60.22 | $60.95 | $59.95 | 5,106,170 |
| 2021-10-27 | $60.96 | $60.96 | $60.13 | $60.39 | $59.40 | 5,127,563 |
| 2021-10-26 | $60.32 | $61.08 | $60.17 | $60.83 | $59.83 | 3,938,846 |
| 2021-10-25 | $60.70 | $60.90 | $60.12 | $60.34 | $59.35 | 4,979,720 |
| 2021-10-22 | $60.12 | $60.59 | $60.10 | $60.52 | $59.53 | 3,822,628 |
| 2021-10-21 | $60.17 | $60.30 | $59.75 | $60.16 | $59.18 | 5,713,589 |
| 2021-10-20 | $59.99 | $60.53 | $59.86 | $60.29 | $59.30 | 4,228,850 |
| 2021-10-19 | $59.90 | $59.90 | $59.33 | $59.79 | $58.81 | 6,977,963 |
| 2021-10-18 | $59.89 | $60.10 | $59.33 | $59.75 | $58.77 | 4,434,167 |
| 2021-10-15 | $60.63 | $60.67 | $59.76 | $60.15 | $59.17 | 10,518,943 |
| 2021-10-14 | $60.30 | $60.74 | $60.17 | $60.63 | $59.64 | 4,941,470 |
| 2021-10-13 | $59.95 | $60.40 | $59.37 | $59.96 | $58.98 | 5,638,972 |
| 2021-10-12 | $59.63 | $59.91 | $59.42 | $59.67 | $58.69 | 6,343,278 |
| 2021-10-11 | $59.85 | $59.85 | $59.34 | $59.42 | $58.45 | 5,266,371 |
| 2021-10-08 | $59.96 | $60.00 | $59.41 | $59.54 | $58.57 | 5,787,650 |
| 2021-10-07 | $60.06 | $60.34 | $59.79 | $59.89 | $58.91 | 7,540,892 |
| 2021-10-06 | $58.89 | $60.25 | $58.35 | $60.20 | $59.22 | 11,222,783 |
| 2021-10-05 | $58.00 | $59.11 | $57.90 | $58.83 | $57.87 | 8,160,903 |
| 2021-10-04 | $58.21 | $58.78 | $57.63 | $58.07 | $57.12 | 8,281,840 |
| 2021-10-01 | $58.35 | $58.54 | $57.68 | $58.21 | $57.26 | 6,266,417 |
| 2021-09-30 | $59.12 | $59.30 | $58.12 | $58.18 | $57.23 | 6,778,312 |
| 2021-09-29 | $58.24 | $59.49 | $58.03 | $59.05 | $58.08 | 7,399,101 |
| 2021-09-28 | $59.19 | $59.30 | $58.21 | $58.70 | $57.40 | 9,139,721 |
| 2021-09-27 | $60.16 | $60.55 | $59.39 | $59.47 | $58.15 | 6,614,124 |
| 2021-09-24 | $60.39 | $60.71 | $60.21 | $60.36 | $59.02 | 6,647,140 |
| 2021-09-23 | $60.50 | $61.12 | $60.46 | $60.73 | $59.38 | 6,197,629 |
| 2021-09-22 | $60.60 | $60.97 | $60.36 | $60.56 | $59.22 | 4,999,067 |
| 2021-09-21 | $60.69 | $61.14 | $60.12 | $60.22 | $58.89 | 7,156,728 |
| 2021-09-20 | $60.77 | $61.06 | $59.99 | $60.43 | $59.09 | 11,213,103 |
| 2021-09-17 | $60.48 | $61.22 | $60.15 | $60.94 | $59.59 | 16,980,448 |
| 2021-09-16 | $60.62 | $60.93 | $60.08 | $60.71 | $59.36 | 7,513,185 |
| 2021-09-15 | $60.30 | $60.67 | $60.06 | $60.51 | $59.17 | 5,385,209 |
| 2021-09-14 | $60.76 | $60.98 | $60.19 | $60.35 | $59.01 | 3,858,489 |
| 2021-09-13 | $60.59 | $61.44 | $60.53 | $60.77 | $59.42 | 7,723,443 |
| 2021-09-10 | $60.42 | $60.60 | $60.10 | $60.23 | $58.90 | 5,596,642 |
| 2021-09-09 | $60.91 | $60.91 | $60.53 | $60.61 | $59.27 | 4,909,257 |
| 2021-09-08 | $60.18 | $60.95 | $59.91 | $60.86 | $59.51 | 7,162,775 |
| 2021-09-07 | $61.38 | $61.56 | $59.94 | $60.04 | $58.71 | 7,789,728 |
| 2021-09-03 | $61.76 | $61.91 | $61.05 | $61.72 | $60.35 | 5,360,680 |
| 2021-09-02 | $62.50 | $62.50 | $61.68 | $61.92 | $60.55 | 4,346,253 |
| 2021-09-01 | $62.33 | $62.55 | $62.04 | $62.33 | $60.95 | 4,335,935 |
| 2021-08-31 | $62.28 | $62.37 | $61.76 | $62.07 | $60.69 | 7,390,019 |
| 2021-08-30 | $61.77 | $62.24 | $61.65 | $62.16 | $60.78 | 4,185,791 |
| 2021-08-27 | $61.44 | $62.12 | $61.32 | $61.89 | $60.52 | 5,779,370 |
| 2021-08-26 | $61.78 | $61.88 | $61.29 | $61.44 | $60.08 | 4,632,792 |
| 2021-08-25 | $62.26 | $62.26 | $61.72 | $61.87 | $60.50 | 5,669,382 |
| 2021-08-24 | $63.11 | $63.11 | $62.10 | $62.25 | $60.87 | 5,829,889 |
| 2021-08-23 | $63.43 | $63.54 | $62.97 | $63.10 | $61.70 | 4,777,889 |
| 2021-08-20 | $63.69 | $63.83 | $63.27 | $63.49 | $62.08 | 4,215,673 |
| 2021-08-19 | $62.91 | $63.75 | $62.79 | $63.68 | $62.27 | 5,700,335 |
| 2021-08-18 | $63.84 | $64.06 | $62.91 | $62.97 | $61.57 | 4,412,253 |
| 2021-08-17 | $63.73 | $64.12 | $63.45 | $64.06 | $62.64 | 5,525,645 |
| 2021-08-16 | $63.50 | $63.96 | $63.33 | $63.69 | $62.28 | 6,865,441 |
| 2021-08-13 | $62.61 | $63.41 | $62.50 | $63.36 | $61.96 | 4,802,719 |
| 2021-08-12 | $62.69 | $62.69 | $62.22 | $62.39 | $61.01 | 5,403,591 |
| 2021-08-11 | $62.12 | $62.78 | $62.00 | $62.47 | $61.09 | 8,304,203 |
| 2021-08-10 | $61.98 | $62.33 | $61.81 | $62.04 | $60.67 | 5,599,403 |
| 2021-08-09 | $62.02 | $62.26 | $61.90 | $62.02 | $60.65 | 4,784,162 |
| 2021-08-06 | $61.96 | $62.11 | $61.60 | $61.77 | $60.40 | 6,275,156 |
| 2021-08-05 | $61.97 | $62.08 | $61.62 | $61.86 | $60.49 | 5,693,034 |
| 2021-08-04 | $63.62 | $63.62 | $61.55 | $61.72 | $60.35 | 8,212,159 |
| 2021-08-03 | $63.39 | $63.59 | $63.22 | $63.38 | $61.98 | 3,766,873 |
| 2021-08-02 | $63.37 | $63.86 | $63.31 | $63.46 | $62.05 | 5,021,771 |
| 2021-07-30 | $63.35 | $63.66 | $63.13 | $63.26 | $61.86 | 6,402,726 |
| 2021-07-29 | $63.53 | $63.94 | $63.24 | $63.33 | $61.93 | 7,606,516 |
| 2021-07-28 | $63.88 | $64.67 | $63.19 | $63.40 | $62.00 | 9,224,535 |
| 2021-07-27 | $64.92 | $65.60 | $64.71 | $65.23 | $63.78 | 6,917,125 |
| 2021-07-26 | $64.79 | $65.10 | $64.66 | $64.84 | $63.40 | 6,054,495 |
| 2021-07-23 | $64.13 | $65.11 | $63.87 | $64.89 | $63.45 | 5,975,246 |
| 2021-07-22 | $63.88 | $64.02 | $63.46 | $63.84 | $62.43 | 4,920,645 |
| 2021-07-21 | $64.76 | $64.82 | $63.95 | $64.02 | $62.60 | 4,527,873 |
| 2021-07-20 | $64.26 | $64.91 | $64.26 | $64.41 | $62.98 | 7,253,761 |
| 2021-07-19 | $64.82 | $64.97 | $63.43 | $64.02 | $62.60 | 8,164,458 |
| 2021-07-16 | $64.01 | $64.45 | $64.01 | $64.26 | $62.84 | 5,256,381 |
| 2021-07-15 | $63.37 | $64.17 | $63.35 | $64.12 | $62.70 | 5,512,092 |
| 2021-07-14 | $63.39 | $63.73 | $63.00 | $63.51 | $62.10 | 6,923,524 |
| 2021-07-13 | $63.06 | $63.60 | $62.92 | $63.07 | $61.67 | 5,315,084 |
| 2021-07-12 | $62.92 | $63.03 | $62.65 | $62.95 | $61.56 | 4,913,997 |
| 2021-07-09 | $62.90 | $63.22 | $62.82 | $63.02 | $61.62 | 4,261,743 |
| 2021-07-08 | $63.05 | $63.56 | $62.57 | $62.95 | $61.56 | 6,660,622 |
| 2021-07-07 | $62.43 | $63.31 | $62.40 | $63.05 | $61.65 | 4,967,050 |
| 2021-07-06 | $62.56 | $62.56 | $61.81 | $62.34 | $60.96 | 6,979,803 |
| 2021-07-02 | $62.63 | $62.85 | $62.52 | $62.60 | $61.21 | 4,103,195 |
| 2021-07-01 | $62.40 | $62.77 | $62.26 | $62.47 | $61.09 | 3,955,300 |
| 2021-06-30 | $62.26 | $62.57 | $62.18 | $62.44 | $61.06 | 5,302,262 |
| 2021-06-29 | $62.82 | $63.02 | $62.16 | $62.34 | $60.96 | 4,480,345 |
| 2021-06-28 | $63.09 | $63.48 | $63.07 | $63.19 | $61.48 | 4,611,347 |
| 2021-06-25 | $62.47 | $63.30 | $62.44 | $63.18 | $61.47 | 5,676,059 |
| 2021-06-24 | $62.28 | $62.91 | $61.90 | $62.65 | $60.95 | 5,778,941 |
| 2021-06-23 | $62.55 | $62.80 | $62.32 | $62.33 | $60.64 | 4,656,308 |
| 2021-06-22 | $62.66 | $63.04 | $62.54 | $62.87 | $61.17 | 6,229,974 |
| 2021-06-21 | $62.43 | $62.89 | $62.19 | $62.66 | $60.96 | 9,008,370 |
| 2021-06-18 | $63.04 | $63.15 | $61.87 | $62.14 | $60.46 | 16,414,995 |
| 2021-06-17 | $62.76 | $63.36 | $62.55 | $63.19 | $61.48 | 7,435,736 |
| 2021-06-16 | $63.34 | $63.79 | $62.71 | $62.74 | $61.04 | 7,211,513 |
| 2021-06-15 | $63.86 | $63.92 | $63.51 | $63.66 | $61.94 | 6,101,002 |
| 2021-06-14 | $63.32 | $63.80 | $63.25 | $63.79 | $62.06 | 4,344,570 |
| 2021-06-11 | $63.88 | $63.88 | $63.39 | $63.78 | $62.05 | 3,479,541 |
| 2021-06-10 | $63.34 | $63.86 | $63.30 | $63.63 | $61.91 | 6,471,870 |
| 2021-06-09 | $63.15 | $63.59 | $63.01 | $63.31 | $61.60 | 5,561,281 |
| 2021-06-08 | $63.63 | $63.81 | $63.17 | $63.29 | $61.58 | 6,290,995 |
| 2021-06-07 | $64.25 | $64.27 | $63.30 | $63.67 | $61.95 | 6,339,548 |
| 2021-06-04 | $63.87 | $64.37 | $63.73 | $64.02 | $62.29 | 4,693,223 |
| 2021-06-03 | $63.37 | $63.80 | $63.32 | $63.74 | $62.01 | 4,715,725 |
| 2021-06-02 | $63.44 | $63.65 | $63.29 | $63.62 | $61.90 | 6,288,810 |
| 2021-06-01 | $63.80 | $63.96 | $63.11 | $63.33 | $61.62 | 5,889,780 |
| 2021-05-28 | $63.53 | $63.84 | $63.47 | $63.53 | $61.81 | 9,001,080 |
| 2021-05-27 | $63.62 | $63.83 | $63.26 | $63.31 | $61.60 | 7,659,326 |
| 2021-05-26 | $63.95 | $63.96 | $63.38 | $63.63 | $61.91 | 6,652,347 |
| 2021-05-25 | $63.82 | $63.82 | $63.20 | $63.71 | $61.99 | 5,383,122 |
| 2021-05-24 | $63.52 | $64.02 | $63.40 | $63.68 | $61.96 | 5,996,422 |
| 2021-05-21 | $63.29 | $63.69 | $62.92 | $63.36 | $61.64 | 8,476,229 |
| 2021-05-20 | $62.23 | $63.32 | $62.22 | $63.11 | $61.40 | 6,706,778 |
| 2021-05-19 | $61.99 | $62.39 | $61.72 | $62.34 | $60.65 | 6,217,511 |
| 2021-05-18 | $62.42 | $62.69 | $62.07 | $62.18 | $60.50 | 4,068,067 |
| 2021-05-17 | $62.57 | $62.79 | $62.14 | $62.47 | $60.78 | 6,976,630 |
| 2021-05-14 | $62.69 | $62.90 | $62.36 | $62.37 | $60.68 | 5,171,350 |
| 2021-05-13 | $61.47 | $62.74 | $61.37 | $62.39 | $60.70 | 6,789,245 |
| 2021-05-12 | $62.14 | $62.14 | $61.42 | $61.56 | $59.89 | 7,914,118 |
| 2021-05-11 | $62.34 | $62.63 | $61.51 | $61.95 | $60.27 | 7,675,181 |
| 2021-05-10 | $62.24 | $62.67 | $61.97 | $62.07 | $60.39 | 6,402,459 |
| 2021-05-07 | $62.44 | $62.44 | $61.54 | $61.85 | $60.18 | 5,903,157 |
| 2021-05-06 | $61.08 | $61.88 | $61.02 | $61.72 | $60.05 | 6,330,329 |
| 2021-05-05 | $60.94 | $61.30 | $60.50 | $61.14 | $59.48 | 8,432,289 |
| 2021-05-04 | $61.37 | $61.78 | $60.56 | $60.74 | $59.10 | 9,154,246 |
| 2021-05-03 | $60.91 | $61.78 | $60.91 | $61.41 | $59.75 | 7,228,955 |
| 2021-04-30 | $60.94 | $61.02 | $60.19 | $60.81 | $59.16 | 9,065,828 |
| 2021-04-29 | $60.88 | $61.25 | $60.46 | $60.91 | $59.26 | 8,424,268 |
| 2021-04-28 | $60.44 | $61.87 | $60.14 | $60.88 | $59.23 | 15,347,974 |
| 2021-04-27 | $58.61 | $58.94 | $58.49 | $58.72 | $57.13 | 7,653,815 |
| 2021-04-26 | $59.47 | $59.61 | $58.67 | $58.77 | $57.18 | 7,693,904 |
| 2021-04-23 | $59.59 | $59.96 | $59.37 | $59.51 | $57.90 | 6,588,521 |
| 2021-04-22 | $59.45 | $59.77 | $59.29 | $59.55 | $57.94 | 8,847,993 |
| 2021-04-21 | $59.37 | $59.80 | $59.30 | $59.57 | $57.96 | 7,953,663 |
| 2021-04-20 | $58.77 | $59.46 | $58.32 | $59.21 | $57.61 | 7,610,725 |
| 2021-04-19 | $59.04 | $59.16 | $58.55 | $58.69 | $57.10 | 7,065,204 |
| 2021-04-16 | $58.81 | $58.90 | $58.43 | $58.77 | $57.18 | 8,814,104 |
| 2021-04-15 | $58.51 | $59.05 | $58.40 | $58.71 | $57.12 | 5,618,577 |
| 2021-04-14 | $58.58 | $58.76 | $57.93 | $58.32 | $56.74 | 5,782,670 |
| 2021-04-13 | $58.47 | $58.93 | $58.45 | $58.69 | $57.10 | 7,038,889 |
| 2021-04-12 | $58.92 | $59.20 | $58.47 | $58.61 | $57.02 | 7,362,329 |
| 2021-04-09 | $59.05 | $59.21 | $58.37 | $58.85 | $57.26 | 5,341,931 |
| 2021-04-08 | $59.35 | $59.39 | $58.76 | $58.98 | $57.38 | 4,923,122 |
| 2021-04-07 | $59.13 | $59.32 | $58.84 | $59.19 | $57.59 | 7,403,449 |
| 2021-04-06 | $58.56 | $59.26 | $58.30 | $59.09 | $57.49 | 6,514,084 |
| 2021-04-05 | $58.60 | $59.32 | $58.52 | $58.82 | $57.23 | 6,538,191 |
| 2021-04-01 | $58.57 | $58.68 | $57.95 | $58.44 | $56.86 | 7,649,894 |
| 2021-03-31 | $58.31 | $59.05 | $58.28 | $58.53 | $56.95 | 7,599,149 |
| 2021-03-30 | $59.80 | $59.98 | $58.59 | $58.78 | $57.19 | 6,674,386 |
| 2021-03-29 | $59.34 | $60.23 | $59.25 | $60.18 | $58.24 | 7,490,476 |
| 2021-03-26 | $58.59 | $59.47 | $58.18 | $59.44 | $57.52 | 8,498,160 |
| 2021-03-25 | $58.39 | $58.71 | $57.92 | $58.56 | $56.67 | 6,529,082 |
| 2021-03-24 | $58.33 | $58.62 | $57.89 | $58.06 | $56.19 | 8,280,859 |
| 2021-03-23 | $58.82 | $59.00 | $58.43 | $58.60 | $56.71 | 6,683,849 |
| 2021-03-22 | $57.56 | $58.87 | $57.49 | $58.84 | $56.94 | 12,187,180 |
| 2021-03-19 | $57.87 | $58.32 | $57.76 | $58.10 | $56.23 | 17,757,964 |
| 2021-03-18 | $57.55 | $58.11 | $57.54 | $57.91 | $56.04 | 7,947,235 |
| 2021-03-17 | $58.00 | $58.12 | $57.55 | $57.92 | $56.05 | 8,232,251 |
| 2021-03-16 | $57.28 | $58.18 | $57.23 | $57.78 | $55.92 | 10,309,793 |
| 2021-03-15 | $57.00 | $57.24 | $56.49 | $57.23 | $55.38 | 6,976,840 |
| 2021-03-12 | $56.24 | $56.90 | $56.24 | $56.87 | $55.04 | 8,551,900 |
| 2021-03-11 | $55.94 | $56.61 | $55.78 | $56.27 | $54.45 | 7,437,938 |
| 2021-03-10 | $55.88 | $56.52 | $55.31 | $56.19 | $54.38 | 6,147,248 |
| 2021-03-09 | $55.58 | $56.16 | $55.24 | $55.62 | $53.83 | 8,528,792 |
| 2021-03-08 | $55.47 | $56.14 | $55.08 | $55.15 | $53.37 | 10,432,094 |
| 2021-03-05 | $54.12 | $55.91 | $54.12 | $55.58 | $53.79 | 13,707,752 |
| 2021-03-04 | $53.20 | $54.93 | $53.03 | $53.96 | $52.22 | 15,288,602 |
| 2021-03-03 | $53.55 | $53.61 | $52.91 | $52.94 | $51.23 | 10,085,597 |
| 2021-03-02 | $53.84 | $54.15 | $53.15 | $53.68 | $51.95 | 7,706,721 |
| 2021-03-01 | $53.63 | $54.17 | $53.47 | $53.66 | $51.93 | 7,076,427 |
| 2021-02-26 | $54.26 | $54.29 | $53.15 | $53.16 | $51.45 | 8,857,407 |
| 2021-02-25 | $54.18 | $54.87 | $53.91 | $54.04 | $52.30 | 7,824,080 |
| 2021-02-24 | $54.54 | $54.77 | $54.17 | $54.33 | $52.58 | 7,121,150 |
| 2021-02-23 | $54.50 | $55.33 | $54.44 | $54.80 | $53.03 | 8,987,550 |
| 2021-02-22 | $54.25 | $54.54 | $53.86 | $54.32 | $52.57 | 7,146,147 |
| 2021-02-19 | $55.97 | $56.12 | $54.23 | $54.31 | $52.56 | 7,071,910 |
| 2021-02-18 | $54.66 | $56.29 | $54.66 | $56.13 | $54.32 | 9,500,352 |
| 2021-02-17 | $54.80 | $55.07 | $54.62 | $54.92 | $53.15 | 9,244,511 |
| 2021-02-16 | $55.15 | $55.28 | $54.70 | $54.88 | $53.11 | 7,615,240 |
| 2021-02-12 | $55.62 | $55.69 | $54.98 | $55.19 | $53.41 | 7,845,248 |
| 2021-02-11 | $55.11 | $55.75 | $55.05 | $55.68 | $53.88 | 7,487,110 |
| 2021-02-10 | $55.84 | $55.94 | $54.98 | $55.25 | $53.47 | 12,845,419 |
| 2021-02-09 | $56.23 | $56.24 | $55.41 | $55.50 | $53.71 | 9,533,267 |
| 2021-02-08 | $56.11 | $56.44 | $55.78 | $56.02 | $54.21 | 5,432,568 |
| 2021-02-05 | $56.05 | $56.54 | $55.94 | $56.21 | $54.40 | 4,961,645 |
| 2021-02-04 | $55.31 | $56.32 | $55.18 | $56.00 | $54.19 | 7,185,561 |
| 2021-02-03 | $55.84 | $55.94 | $55.19 | $55.28 | $53.50 | 7,583,064 |
| 2021-02-02 | $55.61 | $56.77 | $55.19 | $56.16 | $54.35 | 7,368,961 |
| 2021-02-01 | $55.61 | $55.95 | $55.08 | $55.25 | $53.47 | 8,868,187 |
| 2021-01-29 | $55.05 | $56.84 | $54.96 | $55.44 | $53.65 | 14,260,992 |
| 2021-01-28 | $56.60 | $57.59 | $56.39 | $57.12 | $55.28 | 7,522,720 |
| 2021-01-27 | $56.99 | $57.98 | $56.29 | $56.42 | $54.60 | 7,583,001 |
| 2021-01-26 | $56.79 | $57.72 | $56.58 | $57.59 | $55.73 | 4,759,795 |
| 2021-01-25 | $55.99 | $57.05 | $55.79 | $56.87 | $55.04 | 7,388,722 |
| 2021-01-22 | $56.07 | $56.58 | $55.92 | $56.25 | $54.44 | 6,241,922 |
| 2021-01-21 | $56.92 | $57.00 | $55.95 | $56.12 | $54.31 | 6,938,668 |
| 2021-01-20 | $57.14 | $57.34 | $56.62 | $57.10 | $55.26 | 5,179,209 |
| 2021-01-19 | $57.49 | $57.70 | $57.02 | $57.14 | $55.30 | 6,672,101 |
| 2021-01-15 | $57.23 | $57.50 | $56.69 | $57.22 | $55.37 | 7,410,393 |
| 2021-01-14 | $57.42 | $57.71 | $56.99 | $57.31 | $55.46 | 7,325,201 |
| 2021-01-13 | $57.09 | $57.73 | $57.02 | $57.37 | $55.52 | 7,276,578 |
| 2021-01-12 | $57.35 | $57.53 | $56.76 | $57.32 | $55.47 | 7,441,928 |
| 2021-01-11 | $58.16 | $58.22 | $57.06 | $57.09 | $55.25 | 6,762,015 |
| 2021-01-08 | $57.37 | $58.27 | $57.33 | $58.19 | $56.31 | 6,642,748 |
| 2021-01-07 | $57.72 | $58.35 | $57.35 | $57.76 | $55.90 | 8,589,248 |
| 2021-01-06 | $57.99 | $58.33 | $57.66 | $57.87 | $56.00 | 7,663,203 |
| 2021-01-05 | $57.89 | $58.12 | $57.32 | $57.98 | $56.11 | 5,422,069 |
| 2021-01-04 | $58.49 | $60.00 | $57.33 | $57.92 | $56.05 | 9,187,214 |
| 2020-12-31 | $58.10 | $58.53 | $57.61 | $58.47 | $56.58 | 5,321,582 |
| 2020-12-30 | $58.07 | $58.37 | $57.91 | $58.00 | $56.13 | 4,490,361 |
| 2020-12-29 | $58.53 | $58.96 | $58.31 | $58.45 | $56.26 | 4,479,484 |
| 2020-12-28 | $58.15 | $58.58 | $57.94 | $58.27 | $56.09 | 3,496,472 |
| 2020-12-24 | $57.42 | $57.87 | $57.32 | $57.85 | $55.68 | 2,347,758 |
| 2020-12-23 | $57.52 | $57.73 | $57.33 | $57.35 | $55.20 | 4,273,378 |
| 2020-12-22 | $57.46 | $57.65 | $56.97 | $57.16 | $55.02 | 4,887,087 |
| 2020-12-21 | $57.32 | $57.82 | $57.05 | $57.68 | $55.52 | 5,987,441 |
| 2020-12-18 | $58.12 | $58.41 | $57.84 | $58.32 | $56.13 | 10,574,848 |
| 2020-12-17 | $57.24 | $58.10 | $57.10 | $57.93 | $55.76 | 7,811,318 |
| 2020-12-16 | $57.46 | $57.80 | $57.09 | $57.20 | $55.06 | 5,727,150 |
| 2020-12-15 | $57.34 | $57.65 | $57.18 | $57.45 | $55.30 | 5,466,200 |
| 2020-12-14 | $57.37 | $57.94 | $57.26 | $57.29 | $55.14 | 5,204,472 |
| 2020-12-11 | $56.82 | $57.62 | $56.68 | $57.40 | $55.25 | 4,992,609 |
| 2020-12-10 | $58.01 | $58.08 | $57.08 | $57.18 | $55.04 | 8,654,398 |
| 2020-12-09 | $58.18 | $58.25 | $57.42 | $57.72 | $55.56 | 8,669,652 |
| 2020-12-08 | $58.26 | $58.60 | $58.03 | $58.29 | $56.10 | 5,313,158 |
| 2020-12-07 | $58.92 | $58.99 | $58.13 | $58.41 | $56.22 | 4,834,847 |
| 2020-12-04 | $58.73 | $59.12 | $58.63 | $59.03 | $56.82 | 5,384,947 |
| 2020-12-03 | $58.26 | $58.78 | $58.23 | $58.56 | $56.36 | 7,775,380 |
| 2020-12-02 | $58.34 | $58.75 | $57.82 | $58.14 | $55.96 | 5,054,916 |
| 2020-12-01 | $57.79 | $58.69 | $57.49 | $58.46 | $56.27 | 7,383,759 |
| 2020-11-30 | $57.25 | $57.51 | $56.89 | $57.45 | $55.30 | 7,659,848 |
| 2020-11-27 | $57.63 | $57.82 | $57.30 | $57.46 | $55.31 | 2,644,175 |
| 2020-11-25 | $58.00 | $58.09 | $57.48 | $57.49 | $55.33 | 4,232,560 |
| 2020-11-24 | $57.51 | $58.03 | $57.36 | $57.82 | $55.65 | 9,094,499 |
| 2020-11-23 | $57.10 | $57.51 | $56.87 | $57.35 | $55.20 | 4,934,732 |
| 2020-11-20 | $57.42 | $57.78 | $56.97 | $57.14 | $55.00 | 4,884,293 |
| 2020-11-19 | $57.52 | $57.65 | $56.93 | $57.60 | $55.44 | 6,273,843 |
| 2020-11-18 | $58.73 | $59.03 | $57.75 | $57.76 | $55.59 | 4,978,832 |
| 2020-11-17 | $58.26 | $58.95 | $58.19 | $58.54 | $56.35 | 4,674,475 |
| 2020-11-16 | $58.30 | $58.70 | $57.97 | $58.68 | $56.48 | 5,018,589 |
| 2020-11-13 | $57.52 | $58.13 | $57.34 | $58.06 | $55.88 | 4,704,060 |
| 2020-11-12 | $57.80 | $57.80 | $57.00 | $57.47 | $55.32 | 3,890,823 |
| 2020-11-11 | $57.20 | $58.10 | $57.04 | $57.74 | $55.58 | 5,867,458 |
| 2020-11-10 | $55.42 | $57.36 | $55.06 | $57.09 | $54.95 | 7,449,461 |
| 2020-11-09 | $57.75 | $58.24 | $55.88 | $55.92 | $53.82 | 8,273,776 |
| 2020-11-06 | $55.86 | $56.38 | $55.62 | $55.84 | $53.75 | 4,527,788 |
| 2020-11-05 | $55.56 | $56.11 | $55.38 | $55.64 | $53.55 | 5,744,703 |
| 2020-11-04 | $55.61 | $55.81 | $54.67 | $54.94 | $52.88 | 8,391,869 |
| 2020-11-03 | $54.03 | $55.49 | $54.00 | $54.42 | $52.38 | 7,200,749 |
| 2020-11-02 | $53.94 | $54.60 | $53.60 | $54.34 | $52.30 | 6,042,889 |
| 2020-10-30 | $53.03 | $53.51 | $52.56 | $53.12 | $51.13 | 6,574,122 |
| 2020-10-29 | $53.14 | $53.78 | $52.51 | $53.19 | $51.20 | 5,951,887 |
| 2020-10-28 | $54.28 | $54.59 | $53.08 | $53.15 | $51.16 | 6,288,969 |
| 2020-10-27 | $55.13 | $55.76 | $54.93 | $55.01 | $52.95 | 4,402,932 |
| 2020-10-26 | $56.16 | $56.17 | $54.79 | $55.23 | $53.16 | 6,983,485 |
| 2020-10-23 | $57.26 | $57.30 | $56.47 | $56.61 | $54.49 | 3,942,467 |
| 2020-10-22 | $56.83 | $56.91 | $56.24 | $56.82 | $54.69 | 3,528,760 |
| 2020-10-21 | $56.66 | $57.25 | $56.64 | $56.82 | $54.69 | 4,117,163 |
| 2020-10-20 | $57.53 | $57.61 | $56.80 | $56.98 | $54.84 | 4,131,759 |
| 2020-10-19 | $57.98 | $58.31 | $57.03 | $57.17 | $55.03 | 3,940,673 |
| 2020-10-16 | $58.58 | $58.70 | $57.83 | $57.97 | $55.80 | 5,872,563 |
| 2020-10-15 | $57.80 | $58.49 | $57.63 | $58.34 | $56.15 | 5,815,158 |
| 2020-10-14 | $58.66 | $59.11 | $58.11 | $58.59 | $56.39 | 5,130,853 |
| 2020-10-13 | $58.92 | $59.02 | $58.53 | $58.90 | $56.69 | 5,345,791 |
| 2020-10-12 | $57.63 | $59.07 | $57.62 | $58.65 | $56.45 | 8,333,959 |
| 2020-10-09 | $56.92 | $57.48 | $56.68 | $57.30 | $55.15 | 4,513,637 |
| 2020-10-08 | $56.48 | $56.75 | $56.23 | $56.50 | $54.38 | 4,483,076 |
| 2020-10-07 | $56.15 | $56.42 | $55.67 | $56.19 | $54.08 | 4,770,062 |
| 2020-10-06 | $57.07 | $57.20 | $55.92 | $56.09 | $53.99 | 5,015,269 |
| 2020-10-05 | $56.95 | $57.14 | $56.70 | $57.08 | $54.94 | 5,144,939 |
| 2020-10-02 | $57.44 | $57.78 | $56.57 | $56.86 | $54.73 | 6,198,506 |
| 2020-10-01 | $57.63 | $57.96 | $57.16 | $57.91 | $55.74 | 5,875,288 |
| 2020-09-30 | $56.59 | $57.73 | $56.42 | $57.45 | $55.30 | 6,130,680 |
| 2020-09-29 | $57.07 | $57.09 | $56.30 | $56.48 | $54.36 | 6,352,548 |
| 2020-09-28 | $56.96 | $57.37 | $56.50 | $57.01 | $54.57 | 5,477,489 |
| 2020-09-25 | $55.06 | $56.24 | $54.97 | $56.16 | $53.75 | 4,742,975 |
| 2020-09-24 | $54.83 | $55.93 | $54.48 | $55.61 | $53.23 | 6,233,769 |
| 2020-09-23 | $55.59 | $56.19 | $54.73 | $54.82 | $52.47 | 7,038,558 |
| 2020-09-22 | $55.78 | $56.30 | $55.54 | $55.81 | $53.42 | 8,876,943 |
| 2020-09-21 | $56.04 | $56.15 | $55.24 | $55.85 | $53.46 | 6,385,021 |
| 2020-09-18 | $57.23 | $57.47 | $56.13 | $56.52 | $54.10 | 10,463,140 |
| 2020-09-17 | $57.44 | $57.66 | $56.66 | $57.21 | $54.76 | 8,430,763 |
| 2020-09-16 | $58.25 | $58.67 | $57.90 | $57.97 | $55.49 | 5,677,016 |
| 2020-09-15 | $58.25 | $58.32 | $57.92 | $58.09 | $55.60 | 5,236,483 |
| 2020-09-14 | $57.69 | $58.32 | $57.43 | $58.01 | $55.53 | 4,612,017 |
| 2020-09-11 | $57.30 | $57.74 | $56.91 | $57.55 | $55.09 | 6,351,280 |
| 2020-09-10 | $57.25 | $57.97 | $56.87 | $57.10 | $54.65 | 6,721,177 |
| 2020-09-09 | $56.70 | $58.00 | $56.53 | $57.50 | $55.04 | 7,099,990 |
| 2020-09-08 | $57.36 | $57.88 | $56.12 | $56.39 | $53.98 | 8,459,539 |
| 2020-09-04 | $58.35 | $58.35 | $57.08 | $57.88 | $55.40 | 8,867,388 |
| 2020-09-03 | $59.03 | $59.72 | $57.42 | $57.83 | $55.35 | 9,118,594 |
| 2020-09-02 | $58.17 | $59.25 | $58.01 | $59.01 | $56.48 | 5,296,129 |
| 2020-09-01 | $58.40 | $58.43 | $57.59 | $58.20 | $55.71 | 5,356,180 |
| 2020-08-31 | $58.20 | $58.80 | $58.03 | $58.42 | $55.92 | 6,261,878 |
| 2020-08-28 | $58.00 | $58.36 | $57.51 | $58.31 | $55.81 | 3,864,999 |
| 2020-08-27 | $58.64 | $58.87 | $58.06 | $58.13 | $55.64 | 4,473,198 |
| 2020-08-26 | $57.85 | $58.40 | $57.54 | $58.36 | $55.86 | 4,798,116 |
| 2020-08-25 | $58.01 | $58.24 | $57.63 | $57.89 | $55.41 | 4,781,616 |
| 2020-08-24 | $57.44 | $58.00 | $57.39 | $57.98 | $55.50 | 4,441,074 |
| 2020-08-21 | $57.03 | $57.73 | $57.03 | $57.47 | $55.01 | 6,411,239 |
| 2020-08-20 | $56.40 | $57.27 | $56.25 | $57.24 | $54.79 | 5,136,969 |
| 2020-08-19 | $57.17 | $57.33 | $56.66 | $56.76 | $54.33 | 7,431,926 |
| 2020-08-18 | $56.58 | $57.34 | $56.43 | $57.27 | $54.82 | 7,077,638 |
| 2020-08-17 | $55.99 | $56.69 | $55.86 | $56.52 | $54.10 | 4,856,654 |
| 2020-08-14 | $56.09 | $56.42 | $55.87 | $56.12 | $53.72 | 3,934,053 |
| 2020-08-13 | $56.19 | $56.35 | $55.86 | $56.01 | $53.61 | 3,731,011 |
| 2020-08-12 | $55.05 | $56.41 | $55.03 | $56.03 | $53.63 | 6,796,764 |
| 2020-08-11 | $55.70 | $55.89 | $55.06 | $55.20 | $52.84 | 4,752,074 |
| 2020-08-10 | $55.45 | $55.70 | $55.22 | $55.49 | $53.11 | 4,450,651 |
| 2020-08-07 | $55.46 | $55.69 | $55.28 | $55.60 | $53.22 | 5,190,337 |
| 2020-08-06 | $54.40 | $55.53 | $54.40 | $55.49 | $53.11 | 6,047,994 |
| 2020-08-05 | $55.37 | $55.69 | $55.10 | $55.15 | $52.79 | 4,589,241 |
| 2020-08-04 | $55.33 | $55.84 | $54.97 | $55.58 | $53.20 | 4,717,079 |
| 2020-08-03 | $55.60 | $55.96 | $55.36 | $55.49 | $53.11 | 4,318,544 |
| 2020-07-31 | $55.39 | $55.68 | $54.57 | $55.49 | $53.11 | 7,443,873 |
| 2020-07-30 | $56.15 | $56.38 | $55.70 | $55.77 | $53.38 | 7,897,595 |
| 2020-07-29 | $57.26 | $57.70 | $55.92 | $56.79 | $54.36 | 9,324,560 |
| 2020-07-28 | $55.55 | $56.00 | $55.46 | $55.71 | $53.32 | 6,364,259 |
| 2020-07-27 | $54.85 | $55.63 | $54.55 | $55.58 | $53.20 | 5,039,613 |
| 2020-07-24 | $55.35 | $55.63 | $54.54 | $54.87 | $52.52 | 5,456,904 |
| 2020-07-23 | $54.94 | $55.18 | $54.57 | $54.88 | $52.53 | 5,232,603 |
| 2020-07-22 | $54.10 | $54.65 | $53.82 | $54.55 | $52.21 | 4,853,284 |
| 2020-07-21 | $53.45 | $54.80 | $53.44 | $54.04 | $51.73 | 5,539,656 |
| 2020-07-20 | $54.00 | $54.07 | $53.26 | $53.42 | $51.13 | 4,905,815 |
| 2020-07-17 | $53.43 | $54.34 | $53.14 | $54.07 | $51.75 | 5,672,052 |
| 2020-07-16 | $52.57 | $53.44 | $52.51 | $53.04 | $50.77 | 5,336,390 |
| 2020-07-15 | $53.35 | $53.54 | $52.36 | $52.57 | $50.32 | 9,329,472 |
| 2020-07-14 | $51.30 | $53.03 | $51.30 | $52.85 | $50.59 | 6,908,165 |
| 2020-07-13 | $51.97 | $52.20 | $51.51 | $51.65 | $49.44 | 5,932,985 |
| 2020-07-10 | $50.60 | $51.52 | $50.31 | $51.44 | $49.24 | 5,195,981 |
| 2020-07-09 | $51.13 | $51.20 | $50.00 | $50.26 | $48.11 | 5,077,196 |
| 2020-07-08 | $51.37 | $51.49 | $50.90 | $51.24 | $49.05 | 3,881,512 |
| 2020-07-07 | $51.36 | $51.74 | $51.29 | $51.50 | $49.29 | 4,954,703 |
| 2020-07-06 | $51.72 | $52.08 | $51.20 | $51.62 | $49.41 | 4,346,578 |
| 2020-07-02 | $51.17 | $52.05 | $51.17 | $51.49 | $49.28 | 5,530,621 |
| 2020-07-01 | $51.06 | $51.33 | $50.89 | $51.08 | $48.89 | 5,091,468 |
| 2020-06-30 | $50.70 | $51.23 | $50.54 | $51.13 | $48.94 | 6,149,634 |
| 2020-06-29 | $50.44 | $50.72 | $50.00 | $50.58 | $48.41 | 4,446,115 |
| 2020-06-26 | $50.71 | $51.16 | $49.92 | $50.08 | $47.67 | 10,389,769 |
| 2020-06-25 | $50.58 | $50.96 | $50.07 | $50.83 | $48.38 | 4,960,344 |
| 2020-06-24 | $51.61 | $51.61 | $50.30 | $50.64 | $48.20 | 6,112,802 |
| 2020-06-23 | $52.60 | $52.60 | $51.83 | $51.92 | $49.42 | 3,716,683 |
| 2020-06-22 | $52.30 | $52.61 | $51.91 | $52.35 | $49.83 | 3,625,717 |
| 2020-06-19 | $53.70 | $53.78 | $52.40 | $52.56 | $50.03 | 8,968,586 |
| 2020-06-18 | $52.37 | $53.15 | $52.37 | $53.09 | $50.53 | 6,471,064 |
| 2020-06-17 | $52.44 | $53.28 | $52.40 | $52.71 | $50.17 | 5,308,005 |
| 2020-06-16 | $52.69 | $52.82 | $51.67 | $52.58 | $50.05 | 8,363,220 |
| 2020-06-15 | $50.76 | $51.27 | $50.02 | $51.22 | $48.75 | 5,159,181 |
| 2020-06-12 | $51.50 | $51.63 | $50.25 | $50.73 | $48.29 | 6,011,100 |
| 2020-06-11 | $52.61 | $52.76 | $50.49 | $50.53 | $48.10 | 8,679,705 |
| 2020-06-10 | $52.98 | $53.54 | $52.69 | $53.11 | $50.55 | 6,183,147 |
| 2020-06-09 | $53.52 | $53.55 | $52.65 | $52.95 | $50.40 | 5,131,277 |
| 2020-06-08 | $52.37 | $53.65 | $52.17 | $53.61 | $51.03 | 9,139,110 |
| 2020-06-05 | $51.59 | $52.63 | $51.30 | $52.53 | $50.00 | 15,526,143 |
| 2020-06-04 | $51.97 | $52.60 | $51.24 | $51.29 | $48.82 | 7,552,027 |
| 2020-06-03 | $52.51 | $52.55 | $51.95 | $52.09 | $49.58 | 4,967,361 |
| 2020-06-02 | $52.15 | $52.37 | $51.62 | $52.22 | $49.70 | 7,972,474 |
| 2020-06-01 | $52.03 | $52.64 | $51.83 | $52.25 | $49.73 | 4,428,802 |
| 2020-05-29 | $51.58 | $52.30 | $50.90 | $52.12 | $49.61 | 8,353,286 |
| 2020-05-28 | $50.83 | $51.52 | $50.26 | $51.41 | $48.93 | 6,826,815 |
| 2020-05-27 | $49.77 | $50.46 | $49.41 | $50.35 | $47.92 | 9,119,994 |
| 2020-05-26 | $50.16 | $50.48 | $49.38 | $49.59 | $47.20 | 7,378,270 |
| 2020-05-22 | $49.03 | $49.75 | $48.98 | $49.70 | $47.31 | 4,240,994 |
| 2020-05-21 | $49.61 | $49.91 | $49.11 | $49.28 | $46.91 | 5,809,274 |
| 2020-05-20 | $50.04 | $50.31 | $49.65 | $49.75 | $47.35 | 6,851,905 |
| 2020-05-19 | $51.00 | $51.29 | $49.85 | $49.89 | $47.49 | 5,640,145 |
| 2020-05-18 | $50.74 | $51.44 | $49.71 | $50.97 | $48.51 | 8,511,241 |
| 2020-05-15 | $49.50 | $50.29 | $49.26 | $49.96 | $47.55 | 6,039,213 |
| 2020-05-14 | $49.76 | $49.81 | $48.77 | $49.52 | $47.13 | 5,148,849 |
| 2020-05-13 | $50.55 | $50.60 | $49.22 | $49.56 | $47.17 | 4,569,629 |
| 2020-05-12 | $50.86 | $51.22 | $50.40 | $50.40 | $47.97 | 4,474,929 |
| 2020-05-11 | $50.59 | $51.67 | $50.59 | $50.79 | $48.34 | 5,329,719 |
| 2020-05-08 | $50.97 | $51.10 | $50.47 | $50.90 | $48.45 | 5,846,499 |
| 2020-05-07 | $50.62 | $50.65 | $49.94 | $50.16 | $47.74 | 5,998,309 |
| 2020-05-06 | $50.76 | $50.99 | $50.09 | $50.14 | $47.72 | 6,256,018 |
| 2020-05-05 | $50.21 | $50.88 | $49.94 | $50.32 | $47.90 | 5,221,369 |
| 2020-05-04 | $50.76 | $50.77 | $49.73 | $50.06 | $47.65 | 6,857,101 |
| 2020-05-01 | $51.14 | $51.70 | $50.44 | $50.70 | $48.26 | 7,063,039 |
| 2020-04-30 | $50.53 | $51.60 | $49.74 | $51.44 | $48.96 | 13,343,137 |
| 2020-04-29 | $51.63 | $51.65 | $49.98 | $51.05 | $48.59 | 9,774,331 |
| 2020-04-28 | $52.06 | $52.34 | $50.86 | $51.17 | $48.70 | 8,869,058 |
| 2020-04-27 | $51.69 | $51.81 | $50.98 | $51.48 | $49.00 | 8,014,621 |
| 2020-04-24 | $51.43 | $51.63 | $50.95 | $51.41 | $48.93 | 6,263,059 |
| 2020-04-23 | $51.89 | $52.61 | $51.17 | $51.33 | $48.86 | 9,781,303 |
| 2020-04-22 | $51.67 | $52.61 | $51.24 | $52.22 | $49.70 | 5,691,905 |
| 2020-04-21 | $52.53 | $52.98 | $51.00 | $51.08 | $48.62 | 8,171,023 |
| 2020-04-20 | $53.08 | $54.45 | $52.87 | $53.49 | $50.91 | 7,040,806 |
| 2020-04-17 | $54.14 | $54.50 | $52.78 | $53.48 | $50.90 | 10,669,654 |
| 2020-04-16 | $53.87 | $54.38 | $53.30 | $53.43 | $50.86 | 7,143,587 |
| 2020-04-15 | $53.87 | $53.97 | $53.40 | $53.71 | $51.12 | 7,335,702 |
| 2020-04-14 | $53.06 | $54.61 | $52.63 | $54.51 | $51.88 | 6,905,118 |
| 2020-04-13 | $52.38 | $52.52 | $51.38 | $52.02 | $49.51 | 5,398,675 |
| 2020-04-09 | $51.79 | $53.60 | $51.70 | $52.34 | $49.82 | 7,989,978 |
| 2020-04-08 | $52.02 | $52.23 | $51.16 | $51.79 | $49.29 | 5,820,856 |
| 2020-04-07 | $52.93 | $53.25 | $51.40 | $51.80 | $49.30 | 9,592,544 |
| 2020-04-06 | $52.89 | $52.89 | $51.52 | $52.03 | $49.52 | 9,426,764 |
| 2020-04-03 | $50.36 | $51.14 | $49.83 | $50.79 | $48.34 | 7,788,484 |
| 2020-04-02 | $48.25 | $50.68 | $48.05 | $50.38 | $47.95 | 6,818,454 |
| 2020-04-01 | $48.38 | $49.90 | $48.00 | $48.68 | $46.33 | 9,069,196 |
| 2020-03-31 | $51.41 | $51.43 | $49.93 | $50.08 | $47.67 | 9,248,777 |
| 2020-03-30 | $48.81 | $51.41 | $48.21 | $51.13 | $48.67 | 8,356,565 |
| 2020-03-27 | $47.42 | $49.27 | $47.12 | $47.89 | $45.33 | 8,254,368 |
| 2020-03-26 | $46.11 | $49.24 | $46.00 | $48.90 | $46.29 | 11,595,411 |
| 2020-03-25 | $46.46 | $47.76 | $45.81 | $46.11 | $43.64 | 12,419,787 |
| 2020-03-24 | $44.08 | $47.26 | $42.95 | $46.66 | $44.17 | 12,476,309 |
| 2020-03-23 | $43.32 | $45.02 | $41.19 | $41.93 | $39.69 | 13,466,939 |
| 2020-03-20 | $46.06 | $46.21 | $42.85 | $43.32 | $41.00 | 16,246,047 |
| 2020-03-19 | $46.91 | $47.29 | $43.19 | $45.47 | $43.04 | 15,194,463 |
| 2020-03-18 | $45.37 | $48.12 | $43.19 | $46.55 | $44.06 | 15,316,280 |
| 2020-03-17 | $45.85 | $49.72 | $44.73 | $48.82 | $46.21 | 15,149,311 |
| 2020-03-16 | $46.41 | $47.39 | $44.74 | $45.10 | $42.69 | 12,679,529 |
| 2020-03-13 | $49.64 | $50.94 | $47.21 | $50.92 | $48.20 | 15,074,277 |
| 2020-03-12 | $49.23 | $50.52 | $46.57 | $47.51 | $44.97 | 15,532,975 |
| 2020-03-11 | $53.41 | $53.69 | $51.41 | $52.34 | $49.54 | 14,984,305 |
| 2020-03-10 | $54.99 | $55.49 | $52.33 | $54.91 | $51.97 | 16,742,269 |
| 2020-03-09 | $52.55 | $54.86 | $52.07 | $53.94 | $51.06 | 15,615,197 |
| 2020-03-06 | $54.47 | $55.98 | $54.29 | $55.66 | $52.68 | 9,781,193 |
| 2020-03-05 | $56.82 | $57.30 | $56.08 | $56.86 | $53.82 | 10,517,033 |
| 2020-03-04 | $55.62 | $58.13 | $55.49 | $58.01 | $54.91 | 12,787,198 |
| 2020-03-03 | $55.42 | $56.90 | $54.39 | $54.79 | $51.86 | 13,008,179 |
| 2020-03-02 | $52.63 | $55.63 | $52.49 | $55.60 | $52.63 | 12,252,617 |
| 2020-02-28 | $53.17 | $53.32 | $51.56 | $52.80 | $49.98 | 14,447,343 |
| 2020-02-27 | $56.54 | $57.22 | $54.42 | $54.46 | $51.55 | 14,101,019 |
| 2020-02-26 | $57.32 | $58.00 | $56.80 | $56.86 | $53.82 | 9,747,026 |
| 2020-02-25 | $57.72 | $58.27 | $56.87 | $57.02 | $53.97 | 7,636,458 |
| 2020-02-24 | $58.19 | $58.72 | $57.61 | $57.74 | $54.65 | 6,232,242 |
| 2020-02-21 | $58.85 | $59.20 | $58.65 | $58.75 | $55.61 | 5,709,044 |
| 2020-02-20 | $58.93 | $59.34 | $58.53 | $59.04 | $55.88 | 5,008,876 |
| 2020-02-19 | $59.85 | $59.96 | $59.24 | $59.30 | $56.13 | 5,448,330 |
| 2020-02-18 | $58.96 | $59.89 | $58.94 | $59.66 | $56.47 | 6,972,742 |
| 2020-02-14 | $59.17 | $59.73 | $58.85 | $59.68 | $56.49 | 4,959,008 |
| 2020-02-13 | $58.93 | $59.06 | $58.55 | $59.03 | $55.87 | 5,871,976 |
| 2020-02-12 | $59.08 | $59.53 | $58.31 | $58.95 | $55.80 | 7,041,419 |
| 2020-02-11 | $59.02 | $59.16 | $58.72 | $58.87 | $55.72 | 4,446,654 |
| 2020-02-10 | $58.47 | $59.11 | $58.40 | $58.97 | $55.82 | 5,561,946 |
| 2020-02-07 | $58.48 | $59.22 | $58.37 | $58.66 | $55.52 | 5,941,959 |
| 2020-02-06 | $57.53 | $58.52 | $57.50 | $58.42 | $55.30 | 5,180,981 |
| 2020-02-05 | $57.76 | $58.18 | $57.52 | $57.92 | $54.82 | 7,629,317 |
| 2020-02-04 | $57.91 | $58.00 | $57.32 | $57.43 | $54.36 | 7,231,873 |
| 2020-02-03 | $57.79 | $57.84 | $57.13 | $57.55 | $54.47 | 7,686,397 |
| 2020-01-31 | $58.47 | $59.43 | $57.16 | $57.38 | $54.31 | 14,070,269 |
| 2020-01-30 | $56.02 | $58.93 | $55.86 | $58.80 | $55.66 | 18,286,135 |
| 2020-01-29 | $54.88 | $55.00 | $54.50 | $54.56 | $51.64 | 5,573,911 |
| 2020-01-28 | $54.56 | $55.13 | $54.56 | $54.85 | $51.92 | 7,426,103 |
| 2020-01-27 | $54.87 | $55.15 | $54.59 | $54.69 | $51.77 | 5,602,945 |
| 2020-01-24 | $55.53 | $55.74 | $54.86 | $55.09 | $52.14 | 5,916,401 |
| 2020-01-23 | $55.35 | $55.65 | $55.10 | $55.44 | $52.48 | 6,536,575 |
| 2020-01-22 | $55.74 | $55.94 | $55.44 | $55.47 | $52.50 | 4,505,297 |
| 2020-01-21 | $54.96 | $55.84 | $54.84 | $55.54 | $52.57 | 8,901,204 |
| 2020-01-17 | $55.14 | $55.38 | $55.02 | $55.16 | $52.21 | 9,336,363 |
| 2020-01-16 | $54.83 | $55.34 | $54.79 | $55.19 | $52.24 | 5,481,791 |
| 2020-01-15 | $54.53 | $54.98 | $54.31 | $54.74 | $51.81 | 5,681,677 |
| 2020-01-14 | $54.63 | $54.67 | $54.04 | $54.19 | $51.29 | 5,984,182 |
| 2020-01-13 | $54.36 | $54.61 | $54.32 | $54.59 | $51.67 | 6,201,879 |
| 2020-01-10 | $54.47 | $54.48 | $54.14 | $54.25 | $51.35 | 4,639,027 |
| 2020-01-09 | $54.09 | $54.38 | $53.93 | $54.19 | $51.29 | 5,653,906 |
| 2020-01-08 | $54.03 | $54.42 | $53.91 | $54.05 | $51.16 | 5,435,515 |
| 2020-01-07 | $54.05 | $54.08 | $53.57 | $53.92 | $51.04 | 6,716,447 |
| 2020-01-06 | $54.39 | $54.48 | $53.85 | $54.15 | $51.25 | 5,906,380 |
| 2020-01-03 | $54.00 | $54.57 | $53.96 | $54.24 | $51.34 | 6,791,739 |
| 2020-01-02 | $55.06 | $55.35 | $54.11 | $54.33 | $51.43 | 7,272,946 |
| 2019-12-31 | $55.05 | $55.14 | $54.76 | $55.08 | $52.14 | 5,039,525 |
| 2019-12-30 | $54.92 | $55.07 | $54.57 | $55.00 | $52.06 | 3,104,187 |
| 2019-12-27 | $54.93 | $55.33 | $54.80 | $55.28 | $52.05 | 4,229,449 |
| 2019-12-26 | $54.97 | $55.07 | $54.72 | $54.85 | $51.65 | 3,565,549 |
| 2019-12-24 | $54.94 | $55.18 | $54.74 | $54.99 | $51.78 | 1,833,763 |
| 2019-12-23 | $55.47 | $55.48 | $54.64 | $54.73 | $51.54 | 7,173,510 |
| 2019-12-20 | $55.11 | $55.53 | $55.00 | $55.40 | $52.17 | 12,464,392 |
| 2019-12-19 | $54.77 | $55.29 | $54.56 | $55.15 | $51.93 | 6,582,652 |
| 2019-12-18 | $54.40 | $54.81 | $54.40 | $54.53 | $51.35 | 6,938,884 |
| 2019-12-17 | $53.66 | $54.14 | $53.54 | $54.09 | $50.93 | 7,114,606 |
| 2019-12-16 | $53.48 | $53.75 | $53.35 | $53.71 | $50.58 | 6,690,642 |
| 2019-12-13 | $52.86 | $53.51 | $52.57 | $53.24 | $50.13 | 6,456,179 |
| 2019-12-12 | $53.83 | $53.89 | $52.74 | $52.98 | $49.89 | 8,056,280 |
| 2019-12-11 | $54.22 | $54.28 | $53.80 | $53.93 | $50.78 | 5,247,298 |
| 2019-12-10 | $54.32 | $54.46 | $54.02 | $54.06 | $50.91 | 4,258,091 |
| 2019-12-09 | $53.85 | $54.31 | $53.85 | $54.17 | $51.01 | 5,926,263 |
| 2019-12-06 | $53.90 | $54.12 | $53.70 | $53.84 | $50.70 | 5,047,224 |
| 2019-12-05 | $53.40 | $53.87 | $53.21 | $53.81 | $50.67 | 5,356,073 |
| 2019-12-04 | $52.88 | $53.45 | $52.77 | $53.34 | $50.23 | 5,537,542 |
| 2019-12-03 | $53.03 | $53.15 | $52.48 | $53.13 | $50.03 | 8,807,267 |
| 2019-12-02 | $52.40 | $52.85 | $52.12 | $52.84 | $49.76 | 6,162,055 |
| 2019-11-29 | $53.10 | $53.10 | $52.23 | $52.54 | $49.47 | 4,424,742 |
| 2019-11-27 | $52.73 | $53.04 | $52.44 | $52.73 | $49.65 | 5,210,859 |
| 2019-11-26 | $52.10 | $52.65 | $51.95 | $52.62 | $49.55 | 7,632,978 |
| 2019-11-25 | $51.85 | $52.08 | $51.70 | $52.04 | $49.00 | 5,633,869 |
| 2019-11-22 | $52.31 | $52.33 | $51.43 | $51.80 | $48.78 | 3,863,537 |
| 2019-11-21 | $52.26 | $52.34 | $51.95 | $52.07 | $49.03 | 3,848,439 |
| 2019-11-20 | $52.67 | $52.79 | $52.16 | $52.41 | $49.35 | 4,381,964 |
| 2019-11-19 | $53.03 | $53.22 | $52.57 | $52.71 | $49.63 | 4,760,584 |
| 2019-11-18 | $52.63 | $53.41 | $52.63 | $53.08 | $49.98 | 5,052,552 |
| 2019-11-15 | $53.06 | $53.10 | $52.38 | $52.82 | $49.74 | 5,059,962 |
| 2019-11-14 | $52.74 | $52.93 | $52.52 | $52.90 | $49.81 | 5,393,420 |
| 2019-11-13 | $52.08 | $52.83 | $51.84 | $52.70 | $49.63 | 5,945,666 |
| 2019-11-12 | $52.05 | $52.16 | $51.84 | $52.07 | $49.03 | 3,543,996 |
| 2019-11-11 | $51.63 | $51.99 | $51.63 | $51.80 | $48.78 | 3,506,460 |
| 2019-11-08 | $51.82 | $51.96 | $51.51 | $51.73 | $48.71 | 3,521,328 |
| 2019-11-07 | $52.17 | $52.28 | $51.60 | $51.74 | $48.72 | 6,795,642 |
| 2019-11-06 | $51.89 | $52.55 | $51.77 | $52.22 | $49.17 | 5,478,372 |
| 2019-11-05 | $51.87 | $51.94 | $51.42 | $51.70 | $48.68 | 5,747,604 |
| 2019-11-04 | $52.09 | $52.22 | $51.50 | $51.74 | $48.72 | 6,019,171 |
| 2019-11-01 | $52.67 | $52.83 | $51.95 | $52.03 | $48.99 | 4,841,887 |
| 2019-10-31 | $52.24 | $52.86 | $51.99 | $52.45 | $49.39 | 5,774,650 |
| 2019-10-30 | $51.77 | $52.92 | $51.26 | $52.03 | $48.99 | 17,324,084 |
| 2019-10-29 | $52.56 | $53.13 | $52.28 | $52.83 | $49.75 | 8,126,687 |
| 2019-10-28 | $52.65 | $53.04 | $52.24 | $52.41 | $49.35 | 7,755,674 |
| 2019-10-25 | $53.09 | $53.12 | $52.35 | $52.77 | $49.69 | 5,964,295 |
| 2019-10-24 | $52.77 | $53.06 | $52.09 | $53.04 | $49.95 | 5,617,829 |
| 2019-10-23 | $52.57 | $52.95 | $52.50 | $52.65 | $49.58 | 6,607,171 |
| 2019-10-22 | $53.51 | $53.85 | $52.39 | $52.71 | $49.63 | 7,944,364 |
| 2019-10-21 | $54.79 | $54.82 | $53.52 | $53.57 | $50.44 | 5,798,550 |
| 2019-10-18 | $54.77 | $54.87 | $54.46 | $54.48 | $51.30 | 4,721,137 |
| 2019-10-17 | $54.78 | $54.86 | $54.44 | $54.63 | $51.44 | 4,722,215 |
| 2019-10-16 | $54.01 | $54.40 | $53.77 | $54.27 | $51.10 | 4,980,525 |
| 2019-10-15 | $54.42 | $54.59 | $54.01 | $54.04 | $50.89 | 3,848,066 |
| 2019-10-14 | $54.71 | $55.16 | $54.19 | $54.22 | $51.06 | 4,584,121 |
| 2019-10-11 | $55.67 | $55.69 | $54.80 | $54.82 | $51.62 | 4,812,569 |
| 2019-10-10 | $54.83 | $55.74 | $54.77 | $55.41 | $52.18 | 4,424,364 |
| 2019-10-09 | $55.04 | $55.13 | $54.42 | $54.95 | $51.74 | 3,475,051 |
| 2019-10-08 | $54.92 | $55.20 | $54.53 | $54.56 | $51.38 | 5,224,160 |
| 2019-10-07 | $55.68 | $55.81 | $54.98 | $55.07 | $51.86 | 6,134,487 |
| 2019-10-04 | $54.78 | $56.06 | $54.72 | $55.98 | $52.71 | 5,955,561 |
| 2019-10-03 | $54.23 | $54.81 | $53.68 | $54.52 | $51.34 | 5,241,892 |
| 2019-10-02 | $54.52 | $54.62 | $53.78 | $53.98 | $50.83 | 6,710,859 |
| 2019-10-01 | $55.33 | $55.58 | $54.61 | $54.64 | $51.45 | 5,424,849 |
| 2019-09-30 | $55.38 | $55.82 | $55.25 | $55.32 | $52.09 | 4,473,133 |
| 2019-09-27 | $55.45 | $55.62 | $55.03 | $55.39 | $52.16 | 6,598,448 |
| 2019-09-26 | $55.50 | $55.80 | $55.26 | $55.69 | $52.17 | 4,302,897 |
| 2019-09-25 | $55.10 | $55.41 | $54.92 | $55.19 | $51.70 | 4,348,118 |
| 2019-09-24 | $55.00 | $55.60 | $54.73 | $55.05 | $51.57 | 6,349,784 |
| 2019-09-23 | $54.56 | $55.09 | $54.36 | $54.61 | $51.16 | 4,871,507 |
| 2019-09-20 | $55.02 | $55.18 | $54.60 | $54.65 | $51.20 | 11,536,696 |
| 2019-09-19 | $54.87 | $55.55 | $54.60 | $55.04 | $51.56 | 5,063,976 |
| 2019-09-18 | $54.70 | $54.76 | $53.96 | $54.72 | $51.26 | 7,981,098 |
| 2019-09-17 | $53.64 | $55.16 | $53.57 | $54.70 | $51.24 | 6,714,835 |
| 2019-09-16 | $53.89 | $54.29 | $53.65 | $54.05 | $50.64 | 3,531,200 |
| 2019-09-13 | $54.46 | $54.76 | $53.79 | $54.08 | $50.66 | 6,183,357 |
| 2019-09-12 | $54.82 | $55.58 | $54.68 | $54.81 | $51.35 | 5,549,743 |
| 2019-09-11 | $54.31 | $54.77 | $54.04 | $54.51 | $51.07 | 5,544,944 |
| 2019-09-10 | $56.02 | $56.28 | $53.92 | $54.33 | $50.90 | 8,968,595 |
| 2019-09-09 | $56.71 | $56.71 | $56.21 | $56.48 | $52.91 | 5,781,665 |
| 2019-09-06 | $56.36 | $56.72 | $56.08 | $56.63 | $53.05 | 4,940,148 |
| 2019-09-05 | $56.40 | $56.59 | $56.06 | $56.14 | $52.59 | 5,001,354 |
| 2019-09-04 | $55.83 | $56.23 | $55.43 | $56.20 | $52.65 | 5,318,054 |
| 2019-09-03 | $54.91 | $55.71 | $54.80 | $55.64 | $52.13 | 3,483,197 |
| 2019-08-30 | $55.60 | $55.63 | $55.06 | $55.22 | $51.73 | 4,465,905 |
| 2019-08-29 | $55.00 | $55.39 | $54.51 | $55.28 | $51.79 | 4,074,484 |
| 2019-08-28 | $54.48 | $54.91 | $54.31 | $54.88 | $51.41 | 4,970,903 |
| 2019-08-27 | $54.50 | $54.77 | $54.33 | $54.42 | $50.98 | 4,612,238 |
| 2019-08-26 | $53.85 | $54.48 | $53.75 | $54.46 | $51.02 | 4,575,282 |
| 2019-08-23 | $54.44 | $54.82 | $53.33 | $53.63 | $50.24 | 5,542,632 |
| 2019-08-22 | $54.43 | $54.62 | $54.08 | $54.51 | $51.07 | 3,945,603 |
| 2019-08-21 | $54.43 | $54.43 | $54.01 | $54.30 | $50.87 | 3,181,093 |
| 2019-08-20 | $54.27 | $54.50 | $53.94 | $53.99 | $50.58 | 4,034,578 |
| 2019-08-19 | $54.74 | $54.89 | $54.40 | $54.56 | $51.11 | 4,950,014 |
| 2019-08-16 | $54.05 | $54.67 | $53.89 | $54.54 | $51.10 | 5,402,399 |
| 2019-08-15 | $53.42 | $54.01 | $53.14 | $53.78 | $50.38 | 5,286,539 |
| 2019-08-14 | $54.34 | $54.46 | $53.10 | $53.20 | $49.84 | 8,391,560 |
| 2019-08-13 | $54.24 | $54.99 | $54.13 | $54.57 | $51.12 | 8,176,838 |
| 2019-08-12 | $54.50 | $54.73 | $54.09 | $54.25 | $50.82 | 5,519,983 |
| 2019-08-09 | $55.02 | $55.29 | $54.34 | $54.69 | $51.24 | 5,750,911 |
| 2019-08-08 | $54.10 | $55.05 | $53.59 | $54.95 | $51.48 | 7,489,755 |
| 2019-08-07 | $52.66 | $53.62 | $51.99 | $53.42 | $50.05 | 6,946,966 |
| 2019-08-06 | $52.30 | $52.98 | $51.92 | $52.83 | $49.49 | 7,853,981 |
| 2019-08-05 | $53.59 | $53.93 | $51.96 | $52.22 | $48.92 | 9,489,009 |
| 2019-08-02 | $53.46 | $54.06 | $53.32 | $53.76 | $50.36 | 6,627,870 |
| 2019-08-01 | $53.39 | $54.94 | $53.39 | $53.63 | $50.24 | 9,150,162 |
| 2019-07-31 | $55.00 | $55.25 | $52.82 | $53.49 | $50.11 | 10,559,925 |
| 2019-07-30 | $54.97 | $55.27 | $54.73 | $54.81 | $51.35 | 5,496,311 |
| 2019-07-29 | $54.77 | $55.25 | $54.76 | $54.86 | $51.39 | 4,868,533 |
| 2019-07-26 | $54.47 | $54.91 | $54.31 | $54.81 | $51.35 | 3,706,189 |
| 2019-07-25 | $54.07 | $54.64 | $53.95 | $54.41 | $50.97 | 3,517,004 |
| 2019-07-24 | $54.68 | $54.89 | $53.99 | $54.42 | $50.98 | 5,555,890 |
| 2019-07-23 | $54.91 | $55.14 | $54.41 | $54.79 | $51.33 | 5,557,616 |
| 2019-07-22 | $54.96 | $54.98 | $54.34 | $54.64 | $51.19 | 4,058,479 |
| 2019-07-19 | $55.50 | $55.50 | $54.86 | $54.89 | $51.42 | 5,435,653 |
| 2019-07-18 | $54.87 | $55.34 | $54.59 | $55.23 | $51.74 | 5,381,743 |
| 2019-07-17 | $54.77 | $55.00 | $54.62 | $54.89 | $51.42 | 5,049,070 |
| 2019-07-16 | $54.50 | $54.94 | $54.18 | $54.77 | $51.31 | 6,540,480 |
| 2019-07-15 | $54.58 | $54.88 | $54.41 | $54.70 | $51.24 | 4,211,451 |
| 2019-07-12 | $54.79 | $54.97 | $54.43 | $54.54 | $51.10 | 4,587,826 |
| 2019-07-11 | $55.80 | $55.83 | $54.41 | $54.63 | $51.18 | 6,153,583 |
| 2019-07-10 | $55.56 | $55.65 | $55.24 | $55.53 | $52.02 | 5,311,935 |
| 2019-07-09 | $55.30 | $55.46 | $55.07 | $55.38 | $51.88 | 3,766,096 |
| 2019-07-08 | $55.50 | $55.76 | $55.12 | $55.44 | $51.94 | 3,959,200 |
| 2019-07-05 | $55.41 | $55.52 | $54.92 | $55.50 | $51.99 | 3,424,707 |
| 2019-07-03 | $55.33 | $55.85 | $55.10 | $55.81 | $52.28 | 3,816,195 |
| 2019-07-02 | $54.82 | $55.01 | $54.55 | $54.95 | $51.48 | 3,747,470 |
| 2019-07-01 | $54.37 | $54.78 | $54.03 | $54.71 | $51.25 | 7,231,385 |
| 2019-06-28 | $54.17 | $54.20 | $53.68 | $53.90 | $50.50 | 8,614,372 |
| 2019-06-27 | $54.26 | $54.35 | $54.01 | $54.12 | $50.70 | 4,210,852 |
| 2019-06-26 | $55.03 | $55.25 | $54.19 | $54.46 | $50.78 | 7,190,732 |
| 2019-06-25 | $55.29 | $55.64 | $55.28 | $55.48 | $51.73 | 7,037,658 |
| 2019-06-24 | $55.36 | $55.50 | $55.07 | $55.33 | $51.59 | 4,981,408 |
| 2019-06-21 | $55.45 | $55.71 | $55.01 | $55.25 | $51.51 | 11,755,906 |
| 2019-06-20 | $55.50 | $55.65 | $55.01 | $55.46 | $51.71 | 6,958,237 |
| 2019-06-19 | $54.53 | $55.15 | $54.10 | $55.06 | $51.34 | 7,161,470 |
| 2019-06-18 | $55.50 | $55.50 | $54.48 | $54.56 | $50.87 | 5,730,907 |
| 2019-06-17 | $55.00 | $55.06 | $54.46 | $54.75 | $51.05 | 5,031,130 |
| 2019-06-14 | $54.72 | $55.22 | $54.59 | $55.05 | $51.33 | 4,724,826 |
| 2019-06-13 | $54.52 | $54.77 | $54.15 | $54.65 | $50.95 | 4,758,257 |
| 2019-06-12 | $54.36 | $54.73 | $54.04 | $54.55 | $50.86 | 5,083,874 |
| 2019-06-11 | $54.38 | $54.43 | $53.80 | $53.99 | $50.34 | 6,519,115 |
| 2019-06-10 | $53.95 | $54.30 | $53.75 | $54.19 | $50.52 | 5,387,751 |
| 2019-06-07 | $53.73 | $54.30 | $53.55 | $54.02 | $50.37 | 6,644,292 |
| 2019-06-06 | $53.02 | $53.56 | $52.81 | $53.46 | $49.84 | 5,647,891 |
| 2019-06-05 | $52.25 | $53.09 | $52.11 | $52.94 | $49.36 | 6,665,156 |
| 2019-06-04 | $51.77 | $52.16 | $51.59 | $52.14 | $48.61 | 7,167,435 |
| 2019-06-03 | $50.98 | $51.67 | $50.96 | $51.56 | $48.07 | 6,747,334 |
| 2019-05-31 | $51.09 | $51.09 | $50.55 | $50.85 | $47.41 | 7,100,008 |
| 2019-05-30 | $51.29 | $51.55 | $51.00 | $51.25 | $47.78 | 5,699,789 |
| 2019-05-29 | $50.97 | $51.30 | $50.55 | $51.16 | $47.70 | 7,530,424 |
| 2019-05-28 | $52.15 | $52.21 | $50.89 | $50.97 | $47.52 | 13,265,415 |
| 2019-05-24 | $52.22 | $52.38 | $52.08 | $52.13 | $48.60 | 4,241,047 |
| 2019-05-23 | $51.84 | $52.35 | $51.55 | $52.04 | $48.52 | 6,261,660 |
| 2019-05-22 | $52.18 | $52.32 | $51.78 | $52.09 | $48.57 | 6,396,910 |
| 2019-05-21 | $52.37 | $52.47 | $52.11 | $52.18 | $48.65 | 6,732,230 |
| 2019-05-20 | $52.15 | $52.59 | $52.04 | $52.29 | $48.75 | 6,517,265 |
| 2019-05-17 | $52.58 | $52.82 | $52.11 | $52.23 | $48.70 | 6,956,257 |
| 2019-05-16 | $52.00 | $52.98 | $51.87 | $52.80 | $49.23 | 8,781,292 |
| 2019-05-15 | $51.52 | $52.07 | $51.32 | $51.83 | $48.32 | 4,342,371 |
| 2019-05-14 | $51.30 | $52.03 | $51.20 | $51.62 | $48.13 | 6,729,873 |
| 2019-05-13 | $51.31 | $51.66 | $51.11 | $51.19 | $47.73 | 5,682,806 |
| 2019-05-10 | $51.01 | $51.91 | $50.77 | $51.87 | $48.36 | 5,778,362 |
| 2019-05-09 | $50.87 | $51.54 | $50.83 | $51.35 | $47.88 | 6,125,079 |
| 2019-05-08 | $50.86 | $51.32 | $50.62 | $51.01 | $47.56 | 6,280,460 |
| 2019-05-07 | $51.34 | $51.45 | $50.56 | $51.01 | $47.56 | 9,827,020 |
| 2019-05-06 | $51.47 | $51.67 | $51.15 | $51.60 | $48.11 | 5,224,154 |
| 2019-05-03 | $51.64 | $51.80 | $51.44 | $51.76 | $48.26 | 4,419,101 |
| 2019-05-02 | $51.50 | $51.87 | $50.98 | $51.48 | $48.00 | 9,729,572 |
| 2019-05-01 | $52.00 | $52.57 | $51.15 | $51.64 | $48.15 | 13,043,613 |
| 2019-04-30 | $50.56 | $50.87 | $50.39 | $50.85 | $47.41 | 8,481,337 |
| 2019-04-29 | $49.92 | $50.55 | $49.92 | $50.53 | $47.11 | 4,852,186 |
| 2019-04-26 | $50.13 | $50.31 | $49.91 | $50.29 | $46.89 | 4,334,371 |
| 2019-04-25 | $49.92 | $50.22 | $49.77 | $50.01 | $46.63 | 4,503,106 |
| 2019-04-24 | $50.36 | $50.70 | $50.29 | $50.38 | $46.97 | 4,876,892 |
| 2019-04-23 | $50.17 | $50.64 | $50.17 | $50.36 | $46.95 | 6,446,508 |
| 2019-04-22 | $50.13 | $50.27 | $49.95 | $50.18 | $46.79 | 5,647,093 |
| 2019-04-18 | $50.56 | $50.56 | $50.00 | $50.09 | $46.70 | 6,407,670 |
| 2019-04-17 | $50.39 | $50.39 | $49.84 | $50.23 | $46.83 | 4,698,080 |
| 2019-04-16 | $50.36 | $50.52 | $50.08 | $50.12 | $46.73 | 5,150,799 |
| 2019-04-15 | $49.91 | $50.40 | $49.88 | $50.28 | $46.88 | 7,869,005 |
| 2019-04-12 | $49.71 | $49.85 | $49.59 | $49.79 | $46.42 | 5,016,636 |
| 2019-04-11 | $49.84 | $49.92 | $49.44 | $49.67 | $46.31 | 4,670,468 |
| 2019-04-10 | $49.77 | $49.92 | $49.55 | $49.70 | $46.34 | 4,539,778 |
| 2019-04-09 | $49.46 | $49.72 | $49.40 | $49.64 | $46.28 | 5,037,541 |
| 2019-04-08 | $49.57 | $49.67 | $49.45 | $49.61 | $46.25 | 6,456,416 |
| 2019-04-05 | $49.66 | $49.79 | $49.48 | $49.68 | $46.32 | 6,246,038 |
| 2019-04-04 | $49.65 | $49.85 | $49.55 | $49.65 | $46.29 | 5,477,504 |
| 2019-04-03 | $49.48 | $50.02 | $49.33 | $49.73 | $46.37 | 6,810,783 |
| 2019-04-02 | $49.63 | $49.70 | $49.46 | $49.64 | $46.28 | 5,159,483 |
| 2019-04-01 | $49.98 | $50.00 | $49.53 | $49.69 | $46.33 | 6,196,024 |
| 2019-03-29 | $49.50 | $49.96 | $49.42 | $49.92 | $46.54 | 6,701,237 |
| 2019-03-28 | $49.06 | $49.66 | $49.01 | $49.35 | $46.01 | 6,416,862 |
| 2019-03-27 | $49.70 | $49.98 | $49.32 | $49.63 | $46.03 | 7,400,139 |
| 2019-03-26 | $49.56 | $50.05 | $49.43 | $49.79 | $46.18 | 7,059,292 |
| 2019-03-25 | $49.05 | $49.49 | $49.04 | $49.41 | $45.83 | 5,390,335 |
| 2019-03-22 | $48.79 | $49.33 | $48.79 | $49.13 | $45.57 | 6,978,951 |
| 2019-03-21 | $48.03 | $48.99 | $47.71 | $48.88 | $45.33 | 6,773,901 |
| 2019-03-20 | $48.22 | $48.55 | $47.91 | $48.18 | $44.69 | 6,560,116 |
| 2019-03-19 | $48.19 | $48.50 | $48.07 | $48.24 | $44.74 | 6,252,394 |
| 2019-03-18 | $47.82 | $48.09 | $47.77 | $48.04 | $44.56 | 5,817,885 |
| 2019-03-15 | $47.43 | $47.96 | $47.38 | $47.80 | $44.33 | 9,670,770 |
| 2019-03-14 | $47.34 | $47.45 | $47.12 | $47.35 | $43.92 | 5,617,280 |
| 2019-03-13 | $47.12 | $47.50 | $47.08 | $47.28 | $43.85 | 6,289,876 |
| 2019-03-12 | $47.14 | $47.43 | $46.78 | $46.95 | $43.54 | 5,856,632 |
| 2019-03-11 | $46.61 | $47.16 | $46.52 | $47.12 | $43.70 | 6,326,222 |
| 2019-03-08 | $46.49 | $46.90 | $46.37 | $46.58 | $43.20 | 6,699,843 |
| 2019-03-07 | $46.96 | $47.23 | $46.75 | $46.81 | $43.41 | 8,070,093 |
| 2019-03-06 | $46.86 | $47.13 | $46.83 | $46.97 | $43.56 | 5,660,947 |
| 2019-03-05 | $47.02 | $47.15 | $46.76 | $46.93 | $43.53 | 8,406,496 |
| 2019-03-04 | $47.35 | $47.46 | $46.53 | $46.99 | $43.58 | 9,587,978 |
| 2019-03-01 | $47.19 | $47.34 | $47.03 | $47.23 | $43.80 | 8,114,507 |
| 2019-02-28 | $47.09 | $47.36 | $46.96 | $47.16 | $43.74 | 8,498,549 |
| 2019-02-27 | $47.36 | $47.38 | $47.00 | $47.13 | $43.71 | 8,153,389 |
| 2019-02-26 | $47.27 | $47.58 | $47.19 | $47.43 | $43.99 | 7,475,348 |
| 2019-02-25 | $47.73 | $47.80 | $47.07 | $47.21 | $43.79 | 10,070,532 |
| 2019-02-22 | $47.44 | $47.92 | $47.32 | $47.72 | $44.26 | 12,798,803 |
| 2019-02-21 | $47.91 | $48.46 | $47.88 | $48.41 | $44.90 | 6,209,189 |
| 2019-02-20 | $47.89 | $48.20 | $47.64 | $47.99 | $44.51 | 10,711,197 |
| 2019-02-19 | $47.66 | $48.32 | $47.45 | $48.10 | $44.61 | 7,861,246 |
| 2019-02-15 | $47.53 | $48.21 | $47.50 | $48.16 | $44.67 | 10,522,237 |
| 2019-02-14 | $47.25 | $47.66 | $46.88 | $47.32 | $43.89 | 7,871,843 |
| 2019-02-13 | $47.50 | $47.79 | $47.28 | $47.61 | $44.16 | 6,595,168 |
| 2019-02-12 | $47.50 | $47.76 | $47.38 | $47.55 | $44.10 | 8,742,750 |
| 2019-02-11 | $46.85 | $47.51 | $46.67 | $47.45 | $44.01 | 10,105,938 |
| 2019-02-08 | $46.09 | $46.91 | $45.99 | $46.90 | $43.50 | 8,905,290 |
| 2019-02-07 | $45.79 | $46.50 | $45.75 | $46.50 | $43.13 | 9,393,877 |
| 2019-02-06 | $45.93 | $46.32 | $45.79 | $46.20 | $42.85 | 6,653,773 |
| 2019-02-05 | $46.00 | $46.16 | $45.87 | $45.98 | $42.65 | 5,776,809 |
| 2019-02-04 | $45.74 | $46.16 | $45.50 | $46.11 | $42.77 | 8,774,873 |
| 2019-02-01 | $45.86 | $46.18 | $45.39 | $45.57 | $42.26 | 13,278,185 |
| 2019-01-31 | $44.00 | $46.31 | $44.00 | $46.26 | $42.90 | 15,658,024 |
| 2019-01-30 | $43.46 | $43.98 | $43.42 | $43.81 | $40.63 | 7,714,104 |
| 2019-01-29 | $43.20 | $43.58 | $42.85 | $43.43 | $40.28 | 7,462,510 |
| 2019-01-28 | $42.59 | $43.18 | $42.53 | $43.12 | $39.99 | 6,437,718 |
| 2019-01-25 | $43.25 | $43.37 | $42.66 | $42.72 | $39.62 | 5,887,582 |
| 2019-01-24 | $43.03 | $43.38 | $42.87 | $43.03 | $39.91 | 9,214,707 |
| 2019-01-23 | $43.28 | $43.52 | $42.89 | $43.51 | $40.35 | 8,413,950 |
| 2019-01-22 | $43.16 | $43.34 | $42.64 | $43.13 | $40.00 | 10,983,745 |
| 2019-01-18 | $43.39 | $43.48 | $43.02 | $43.36 | $40.22 | 7,616,824 |
| 2019-01-17 | $42.66 | $43.14 | $42.60 | $43.04 | $39.92 | 5,860,398 |
| 2019-01-16 | $42.95 | $43.08 | $42.49 | $42.67 | $39.58 | 6,464,616 |
| 2019-01-15 | $42.69 | $43.08 | $42.50 | $42.94 | $39.83 | 7,624,538 |
| 2019-01-14 | $42.14 | $42.63 | $41.94 | $42.48 | $39.40 | 10,366,439 |
| 2019-01-11 | $42.30 | $42.42 | $42.03 | $42.23 | $39.17 | 4,755,403 |
| 2019-01-10 | $41.93 | $42.35 | $41.68 | $42.34 | $39.27 | 7,680,187 |
| 2019-01-09 | $42.19 | $42.31 | $41.68 | $41.93 | $38.89 | 8,532,670 |
| 2019-01-08 | $41.31 | $42.12 | $41.25 | $42.08 | $39.03 | 11,029,291 |
| 2019-01-07 | $40.66 | $41.45 | $40.58 | $41.12 | $38.14 | 6,095,330 |
| 2019-01-04 | $39.96 | $40.94 | $39.96 | $40.84 | $37.88 | 7,770,155 |
| 2019-01-03 | $39.73 | $40.17 | $39.59 | $39.74 | $36.86 | 7,454,577 |
| 2019-01-02 | $39.70 | $40.13 | $39.46 | $39.89 | $37.00 | 7,300,753 |
| 2018-12-31 | $40.02 | $40.18 | $39.62 | $40.03 | $37.13 | 9,114,078 |
| 2018-12-28 | $40.18 | $40.48 | $39.73 | $39.89 | $37.00 | 7,458,159 |
| 2018-12-27 | $39.79 | $40.26 | $39.19 | $40.23 | $37.07 | 11,149,891 |
| 2018-12-26 | $39.62 | $40.03 | $38.78 | $40.00 | $36.86 | 8,640,103 |
| 2018-12-24 | $40.72 | $40.85 | $39.20 | $39.48 | $36.38 | 6,641,340 |
| 2018-12-21 | $41.00 | $41.90 | $40.37 | $40.68 | $37.49 | 17,481,396 |
| 2018-12-20 | $41.39 | $41.60 | $40.51 | $41.16 | $37.93 | 11,418,344 |
| 2018-12-19 | $42.49 | $42.66 | $41.24 | $41.41 | $38.16 | 11,258,759 |
| 2018-12-18 | $42.99 | $43.20 | $41.86 | $42.14 | $38.83 | 10,439,456 |
| 2018-12-17 | $43.69 | $43.77 | $42.60 | $42.81 | $39.45 | 7,848,850 |
| 2018-12-14 | $44.20 | $44.24 | $43.49 | $43.55 | $40.13 | 6,502,039 |
| 2018-12-13 | $43.69 | $44.40 | $43.69 | $44.35 | $40.87 | 6,102,051 |
| 2018-12-12 | $43.97 | $44.61 | $43.88 | $44.07 | $40.61 | 7,562,793 |
| 2018-12-11 | $44.14 | $44.74 | $44.04 | $44.21 | $40.74 | 10,176,226 |
| 2018-12-10 | $44.03 | $44.16 | $43.05 | $43.93 | $40.48 | 7,251,862 |
| 2018-12-07 | $44.11 | $44.48 | $43.60 | $43.80 | $40.36 | 6,915,969 |
| 2018-12-06 | $44.38 | $44.39 | $43.24 | $44.25 | $40.77 | 10,941,804 |
| 2018-12-04 | $45.18 | $45.45 | $44.40 | $44.47 | $40.98 | 8,628,154 |
| 2018-12-03 | $44.83 | $45.15 | $44.67 | $45.03 | $41.49 | 6,953,688 |
| 2018-11-30 | $44.61 | $45.10 | $44.37 | $44.98 | $41.45 | 12,994,497 |
| 2018-11-29 | $44.32 | $44.84 | $44.12 | $44.53 | $41.03 | 5,649,294 |
| 2018-11-28 | $44.13 | $44.60 | $43.99 | $44.42 | $40.93 | 8,109,375 |
| 2018-11-27 | $43.86 | $44.55 | $43.74 | $44.54 | $41.04 | 6,531,405 |
| 2018-11-26 | $44.34 | $44.46 | $43.65 | $43.95 | $40.50 | 7,938,751 |
| 2018-11-23 | $43.32 | $44.03 | $43.27 | $43.79 | $40.35 | 2,774,154 |
| 2018-11-21 | $43.60 | $43.87 | $43.35 | $43.48 | $40.07 | 5,380,762 |
| 2018-11-20 | $44.64 | $44.95 | $43.56 | $43.69 | $40.26 | 9,174,947 |
| 2018-11-19 | $44.23 | $44.81 | $44.23 | $44.43 | $40.94 | 8,329,961 |
| 2018-11-16 | $44.00 | $44.70 | $43.83 | $44.27 | $40.79 | 6,467,746 |
| 2018-11-15 | $43.65 | $43.95 | $43.32 | $43.94 | $40.49 | 7,895,540 |
| 2018-11-14 | $43.80 | $44.05 | $43.41 | $43.76 | $40.32 | 7,989,125 |
| 2018-11-13 | $44.63 | $44.87 | $43.88 | $44.08 | $40.62 | 6,624,821 |
| 2018-11-12 | $44.07 | $44.78 | $44.07 | $44.45 | $40.96 | 9,283,308 |
| 2018-11-09 | $43.88 | $44.38 | $43.68 | $44.30 | $40.82 | 7,150,456 |
| 2018-11-08 | $43.63 | $43.98 | $43.13 | $43.94 | $40.49 | 5,376,284 |
| 2018-11-07 | $43.64 | $44.08 | $43.36 | $43.66 | $40.23 | 7,138,453 |
| 2018-11-06 | $42.67 | $43.47 | $42.55 | $43.45 | $40.04 | 8,077,901 |
| 2018-11-05 | $42.21 | $42.85 | $42.17 | $42.71 | $39.36 | 7,154,509 |
| 2018-11-02 | $42.26 | $42.36 | $41.33 | $41.98 | $38.68 | 11,262,928 |
| 2018-11-01 | $42.03 | $42.72 | $41.88 | $42.37 | $39.04 | 10,329,874 |
| 2018-10-31 | $42.08 | $42.33 | $41.09 | $41.98 | $38.68 | 16,335,451 |
| 2018-10-30 | $41.90 | $42.17 | $41.08 | $42.12 | $38.81 | 15,431,602 |
| 2018-10-29 | $40.42 | $40.99 | $39.66 | $40.11 | $36.96 | 9,576,541 |
| 2018-10-26 | $40.58 | $40.80 | $39.76 | $40.11 | $36.96 | 11,109,557 |
| 2018-10-25 | $41.15 | $41.34 | $40.76 | $41.00 | $37.78 | 8,908,301 |
| 2018-10-24 | $41.32 | $41.92 | $41.17 | $41.32 | $38.07 | 7,630,553 |
| 2018-10-23 | $41.26 | $41.51 | $40.68 | $41.26 | $38.02 | 7,299,245 |
| 2018-10-22 | $42.07 | $42.19 | $41.40 | $41.44 | $38.19 | 5,365,962 |
| 2018-10-19 | $41.48 | $42.06 | $41.43 | $41.80 | $38.52 | 8,479,975 |
| 2018-10-18 | $41.24 | $41.52 | $40.88 | $41.04 | $37.82 | 5,286,547 |
| 2018-10-17 | $41.31 | $41.53 | $40.90 | $41.16 | $37.93 | 10,388,032 |
| 2018-10-16 | $41.06 | $41.54 | $41.01 | $41.28 | $38.04 | 8,909,574 |
| 2018-10-15 | $40.93 | $41.38 | $40.93 | $41.04 | $37.82 | 8,538,128 |
| 2018-10-12 | $41.17 | $41.28 | $40.72 | $41.12 | $37.89 | 7,255,303 |
| 2018-10-11 | $42.42 | $42.69 | $41.05 | $41.19 | $37.96 | 9,004,007 |
| 2018-10-10 | $42.70 | $43.23 | $42.25 | $42.27 | $38.95 | 8,494,059 |
| 2018-10-09 | $43.09 | $43.22 | $42.63 | $42.76 | $39.40 | 4,160,951 |
| 2018-10-08 | $42.46 | $43.08 | $42.45 | $42.92 | $39.55 | 6,107,299 |
| 2018-10-05 | $42.38 | $42.64 | $42.23 | $42.42 | $39.09 | 5,568,040 |
| 2018-10-04 | $42.53 | $42.74 | $42.07 | $42.37 | $39.04 | 7,889,144 |
| 2018-10-03 | $43.42 | $43.49 | $42.65 | $42.78 | $39.42 | 4,867,960 |
| 2018-10-02 | $42.88 | $43.48 | $42.78 | $43.23 | $39.83 | 3,767,653 |
| 2018-10-01 | $43.02 | $43.14 | $42.80 | $42.83 | $39.47 | 4,217,557 |
| 2018-09-28 | $43.40 | $43.40 | $42.70 | $42.96 | $39.59 | 8,076,873 |
| 2018-09-27 | $42.85 | $43.37 | $42.55 | $43.07 | $39.69 | 7,603,583 |
| 2018-09-26 | $43.33 | $43.57 | $43.19 | $43.24 | $39.61 | 5,248,730 |
| 2018-09-25 | $43.60 | $43.64 | $43.11 | $43.26 | $39.62 | 5,128,845 |
| 2018-09-24 | $43.82 | $43.96 | $43.34 | $43.45 | $39.80 | 4,536,718 |
| 2018-09-21 | $44.05 | $44.35 | $43.81 | $43.94 | $40.25 | 9,146,025 |
| 2018-09-20 | $43.64 | $44.11 | $43.59 | $43.87 | $40.18 | 6,520,118 |
| 2018-09-19 | $43.48 | $43.59 | $43.30 | $43.44 | $39.79 | 5,093,509 |
| 2018-09-18 | $43.70 | $43.70 | $43.25 | $43.47 | $39.82 | 6,323,715 |
| 2018-09-17 | $43.75 | $43.98 | $43.36 | $43.71 | $40.04 | 5,999,066 |
| 2018-09-14 | $43.74 | $44.00 | $43.43 | $43.80 | $40.12 | 5,270,478 |
| 2018-09-13 | $43.51 | $43.88 | $43.20 | $43.87 | $40.18 | 6,232,245 |
| 2018-09-12 | $42.86 | $43.57 | $42.79 | $43.35 | $39.71 | 5,613,100 |
| 2018-09-11 | $42.71 | $42.93 | $42.30 | $42.86 | $39.26 | 7,440,247 |
| 2018-09-10 | $42.59 | $43.00 | $42.51 | $42.90 | $39.29 | 4,862,917 |
| 2018-09-07 | $42.55 | $42.69 | $41.78 | $42.52 | $38.95 | 10,937,705 |
| 2018-09-06 | $43.37 | $43.61 | $42.91 | $43.49 | $39.83 | 5,725,183 |
| 2018-09-05 | $42.21 | $43.66 | $42.21 | $43.49 | $39.83 | 8,690,276 |
| 2018-09-04 | $42.68 | $42.94 | $42.51 | $42.62 | $39.04 | 7,181,550 |
| 2018-08-31 | $42.38 | $42.83 | $42.32 | $42.72 | $39.13 | 7,662,817 |
| 2018-08-30 | $42.58 | $42.82 | $42.37 | $42.44 | $38.87 | 6,186,160 |
| 2018-08-29 | $42.25 | $42.71 | $42.20 | $42.54 | $38.96 | 4,799,762 |
| 2018-08-28 | $42.50 | $42.56 | $42.13 | $42.25 | $38.70 | 3,811,433 |
| 2018-08-27 | $42.63 | $42.74 | $42.32 | $42.49 | $38.92 | 3,897,524 |
| 2018-08-24 | $42.15 | $42.58 | $42.05 | $42.39 | $38.83 | 4,805,764 |
| 2018-08-23 | $42.08 | $42.40 | $41.91 | $42.09 | $38.55 | 5,435,670 |
| 2018-08-22 | $42.45 | $42.53 | $41.93 | $42.26 | $38.71 | 3,936,031 |
| 2018-08-21 | $42.90 | $43.02 | $42.37 | $42.56 | $38.98 | 4,496,621 |
| 2018-08-20 | $42.75 | $43.15 | $42.64 | $42.82 | $39.22 | 5,168,197 |
| 2018-08-17 | $42.04 | $42.83 | $42.02 | $42.71 | $39.12 | 6,394,919 |
| 2018-08-16 | $41.93 | $42.31 | $41.89 | $42.11 | $38.57 | 5,676,782 |
| 2018-08-15 | $41.58 | $41.93 | $41.54 | $41.81 | $38.30 | 5,594,041 |
| 2018-08-14 | $41.97 | $42.22 | $41.86 | $41.87 | $38.35 | 4,532,523 |
| 2018-08-13 | $41.97 | $42.09 | $41.68 | $41.90 | $38.38 | 5,502,841 |
| 2018-08-10 | $42.11 | $42.24 | $41.88 | $41.94 | $38.41 | 4,491,587 |
| 2018-08-09 | $42.50 | $42.67 | $42.11 | $42.16 | $38.62 | 5,394,993 |
| 2018-08-08 | $42.93 | $43.02 | $42.38 | $42.39 | $38.83 | 4,744,599 |
| 2018-08-07 | $43.34 | $43.34 | $42.83 | $42.94 | $39.33 | 6,774,703 |
| 2018-08-06 | $43.74 | $43.75 | $43.24 | $43.27 | $39.63 | 6,513,764 |
| 2018-08-03 | $43.29 | $44.23 | $43.16 | $43.76 | $40.08 | 9,908,058 |
| 2018-08-02 | $42.69 | $43.24 | $42.62 | $43.16 | $39.53 | 7,936,117 |
| 2018-08-01 | $43.28 | $43.32 | $42.80 | $42.83 | $39.23 | 8,114,406 |
| 2018-07-31 | $43.18 | $43.44 | $42.88 | $43.38 | $39.73 | 9,298,674 |
| 2018-07-30 | $42.88 | $43.19 | $42.67 | $43.00 | $39.39 | 7,855,736 |
| 2018-07-27 | $43.40 | $43.50 | $42.81 | $42.90 | $39.29 | 8,679,757 |
| 2018-07-26 | $43.16 | $43.64 | $43.04 | $43.27 | $39.63 | 13,448,625 |
| 2018-07-25 | $41.00 | $41.76 | $41.00 | $41.50 | $38.01 | 9,953,944 |
| 2018-07-24 | $41.28 | $41.79 | $41.08 | $41.52 | $38.03 | 8,714,451 |
| 2018-07-23 | $42.26 | $42.34 | $41.50 | $41.68 | $38.18 | 6,279,612 |
| 2018-07-20 | $42.34 | $42.56 | $42.09 | $42.45 | $38.88 | 6,760,773 |
| 2018-07-19 | $42.08 | $42.51 | $41.90 | $42.24 | $38.69 | 6,273,281 |
| 2018-07-18 | $42.70 | $42.78 | $42.07 | $42.13 | $38.59 | 7,346,959 |
| 2018-07-17 | $42.21 | $42.95 | $42.12 | $42.83 | $39.23 | 7,048,184 |
| 2018-07-16 | $42.86 | $42.86 | $42.13 | $42.31 | $38.75 | 6,823,883 |
| 2018-07-13 | $42.46 | $42.85 | $42.37 | $42.83 | $39.23 | 4,422,872 |
| 2018-07-12 | $42.39 | $42.60 | $42.19 | $42.45 | $38.88 | 5,232,651 |
| 2018-07-11 | $41.95 | $42.28 | $41.86 | $42.25 | $38.70 | 4,315,403 |
| 2018-07-10 | $42.23 | $42.32 | $41.97 | $42.08 | $38.54 | 4,697,551 |
| 2018-07-09 | $42.39 | $42.51 | $42.03 | $42.17 | $38.63 | 3,967,595 |
| 2018-07-06 | $41.87 | $42.59 | $41.86 | $42.35 | $38.79 | 8,891,255 |
| 2018-07-05 | $40.99 | $41.89 | $40.75 | $41.86 | $38.34 | 7,419,116 |
| 2018-07-03 | $41.08 | $41.20 | $40.75 | $40.81 | $37.38 | 2,751,074 |
| 2018-07-02 | $40.93 | $41.03 | $40.52 | $40.86 | $37.43 | 4,713,654 |
| 2018-06-29 | $40.73 | $41.36 | $40.71 | $41.00 | $37.55 | 8,390,957 |
| 2018-06-28 | $40.88 | $41.25 | $40.63 | $40.90 | $37.46 | 5,503,494 |
| 2018-06-27 | $41.09 | $41.49 | $40.74 | $40.99 | $37.34 | 6,409,192 |
| 2018-06-26 | $41.42 | $41.57 | $41.01 | $41.18 | $37.52 | 4,978,207 |
| 2018-06-25 | $41.29 | $41.70 | $41.04 | $41.45 | $37.76 | 8,599,095 |
| 2018-06-22 | $40.81 | $41.40 | $40.73 | $41.30 | $37.63 | 8,878,381 |
| 2018-06-21 | $40.78 | $40.83 | $40.45 | $40.74 | $37.12 | 8,834,619 |
| 2018-06-20 | $40.38 | $40.81 | $40.04 | $40.76 | $37.13 | 8,344,342 |
| 2018-06-19 | $40.01 | $40.58 | $39.90 | $40.34 | $36.75 | 8,610,166 |
| 2018-06-18 | $40.70 | $40.80 | $39.98 | $40.18 | $36.61 | 8,244,800 |
| 2018-06-15 | $40.32 | $40.98 | $40.07 | $40.82 | $37.19 | 13,370,643 |
| 2018-06-14 | $40.07 | $40.58 | $39.89 | $40.40 | $36.81 | 7,167,770 |
| 2018-06-13 | $40.33 | $40.51 | $39.96 | $40.14 | $36.57 | 9,251,501 |
| 2018-06-12 | $40.24 | $40.52 | $39.93 | $40.43 | $36.83 | 8,043,389 |
| 2018-06-11 | $39.77 | $40.35 | $39.71 | $40.23 | $36.65 | 6,848,491 |
| 2018-06-08 | $39.35 | $39.84 | $39.30 | $39.78 | $36.24 | 7,717,307 |
| 2018-06-07 | $39.24 | $39.58 | $39.11 | $39.32 | $35.82 | 5,882,493 |
| 2018-06-06 | $39.37 | $39.53 | $38.94 | $39.49 | $35.98 | 7,962,924 |
| 2018-06-05 | $39.72 | $39.80 | $39.13 | $39.26 | $35.77 | 8,095,974 |
| 2018-06-04 | $39.74 | $39.86 | $39.51 | $39.78 | $36.24 | 7,070,689 |
| 2018-06-01 | $39.38 | $39.86 | $39.23 | $39.56 | $36.04 | 9,289,048 |
| 2018-05-31 | $39.67 | $39.77 | $39.02 | $39.27 | $35.78 | 9,241,541 |
| 2018-05-30 | $39.42 | $39.95 | $39.33 | $39.68 | $36.15 | 6,251,986 |
| 2018-05-29 | $39.09 | $39.38 | $38.99 | $39.33 | $35.83 | 8,190,947 |
| 2018-05-25 | $39.50 | $39.81 | $39.37 | $39.58 | $36.06 | 4,827,669 |
| 2018-05-24 | $39.44 | $39.63 | $39.17 | $39.56 | $36.04 | 5,529,623 |
| 2018-05-23 | $39.29 | $39.63 | $39.19 | $39.45 | $35.94 | 7,629,149 |
| 2018-05-22 | $39.40 | $39.77 | $39.34 | $39.43 | $35.92 | 5,687,823 |
| 2018-05-21 | $39.72 | $39.91 | $39.24 | $39.34 | $35.84 | 7,568,091 |
| 2018-05-18 | $39.51 | $39.68 | $38.94 | $39.65 | $36.12 | 20,267,599 |
| 2018-05-17 | $39.56 | $39.83 | $39.35 | $39.52 | $36.00 | 5,590,594 |
| 2018-05-16 | $39.52 | $39.71 | $39.30 | $39.52 | $36.00 | 5,989,944 |
| 2018-05-15 | $39.10 | $39.72 | $39.10 | $39.41 | $35.90 | 9,679,733 |
| 2018-05-14 | $39.27 | $39.48 | $39.13 | $39.22 | $35.73 | 5,870,154 |
| 2018-05-11 | $39.21 | $39.36 | $38.96 | $39.23 | $35.74 | 7,666,102 |
| 2018-05-10 | $38.84 | $39.15 | $38.78 | $39.10 | $35.62 | 5,762,740 |
| 2018-05-09 | $38.68 | $38.95 | $38.51 | $38.77 | $35.32 | 7,829,888 |
| 2018-05-08 | $38.61 | $38.70 | $38.32 | $38.58 | $35.15 | 9,404,643 |
| 2018-05-07 | $39.03 | $39.41 | $38.61 | $38.69 | $35.25 | 7,418,534 |
| 2018-05-04 | $37.50 | $39.30 | $37.48 | $38.90 | $35.44 | 15,714,331 |
| 2018-05-03 | $37.90 | $38.12 | $37.51 | $37.57 | $34.23 | 9,212,373 |
| 2018-05-02 | $39.09 | $39.49 | $37.42 | $37.89 | $34.52 | 17,155,115 |
| 2018-05-01 | $39.42 | $39.62 | $38.55 | $38.99 | $35.52 | 9,631,501 |
| 2018-04-30 | $40.09 | $40.10 | $39.39 | $39.50 | $35.99 | 14,581,193 |
| 2018-04-27 | $39.80 | $40.21 | $39.77 | $39.93 | $36.38 | 7,223,550 |
| 2018-04-26 | $39.81 | $40.04 | $39.38 | $39.77 | $36.23 | 10,153,320 |
| 2018-04-25 | $39.77 | $39.92 | $39.48 | $39.68 | $36.15 | 6,973,463 |
| 2018-04-24 | $40.54 | $40.59 | $39.51 | $39.77 | $36.23 | 7,894,819 |
| 2018-04-23 | $40.24 | $40.40 | $40.01 | $40.35 | $36.76 | 7,957,336 |
| 2018-04-20 | $41.04 | $41.38 | $39.84 | $40.11 | $36.54 | 12,143,576 |
| 2018-04-19 | $41.76 | $42.00 | $40.90 | $41.01 | $37.36 | 7,142,243 |
| 2018-04-18 | $42.04 | $42.05 | $41.78 | $41.99 | $38.25 | 7,385,504 |
| 2018-04-17 | $42.38 | $42.39 | $41.79 | $41.91 | $38.18 | 5,065,555 |
| 2018-04-16 | $42.10 | $42.30 | $42.04 | $42.23 | $38.47 | 5,820,383 |
| 2018-04-13 | $42.21 | $42.27 | $41.91 | $42.09 | $38.35 | 6,816,645 |
| 2018-04-12 | $41.85 | $42.19 | $41.85 | $42.03 | $38.29 | 6,851,719 |
| 2018-04-11 | $41.57 | $42.14 | $41.50 | $41.83 | $38.11 | 7,828,922 |
| 2018-04-10 | $42.10 | $42.31 | $41.56 | $41.74 | $38.03 | 7,076,988 |
| 2018-04-09 | $41.61 | $42.13 | $41.56 | $41.68 | $37.97 | 8,871,395 |
| 2018-04-06 | $42.06 | $42.38 | $41.24 | $41.48 | $37.79 | 6,879,148 |
| 2018-04-05 | $42.24 | $42.46 | $42.05 | $42.20 | $38.45 | 6,981,472 |
| 2018-04-04 | $40.78 | $42.31 | $40.72 | $42.07 | $38.33 | 9,448,892 |
| 2018-04-03 | $41.05 | $41.50 | $40.83 | $41.18 | $37.52 | 16,719,020 |
| 2018-04-02 | $41.57 | $41.67 | $40.52 | $40.71 | $37.09 | 9,436,760 |
| 2018-03-29 | $40.99 | $42.09 | $40.86 | $41.73 | $38.02 | 10,987,990 |
| 2018-03-28 | $40.77 | $41.38 | $40.56 | $40.59 | $36.98 | 9,293,082 |
| 2018-03-27 | $41.71 | $41.72 | $40.69 | $40.91 | $37.07 | 6,570,556 |
| 2018-03-26 | $41.06 | $41.40 | $40.68 | $41.33 | $37.45 | 7,208,515 |
| 2018-03-23 | $41.14 | $41.54 | $40.51 | $40.51 | $36.71 | 10,917,445 |
| 2018-03-22 | $41.63 | $41.87 | $40.97 | $41.05 | $37.20 | 8,792,149 |
| 2018-03-21 | $41.68 | $42.26 | $41.10 | $42.03 | $38.08 | 14,543,053 |
| 2018-03-20 | $42.39 | $42.67 | $42.19 | $42.35 | $38.37 | 8,174,406 |
| 2018-03-19 | $43.08 | $43.22 | $42.22 | $42.35 | $38.37 | 15,473,627 |
| 2018-03-16 | $43.56 | $43.82 | $43.12 | $43.19 | $39.14 | 9,128,140 |
| 2018-03-15 | $43.77 | $43.94 | $43.19 | $43.39 | $39.32 | 5,908,795 |
| 2018-03-14 | $44.27 | $44.41 | $43.62 | $43.88 | $39.76 | 7,109,749 |
| 2018-03-13 | $44.69 | $44.83 | $43.96 | $44.04 | $39.91 | 7,106,172 |
| 2018-03-12 | $44.55 | $44.65 | $44.33 | $44.39 | $40.22 | 6,132,787 |
| 2018-03-09 | $44.44 | $44.44 | $43.87 | $44.27 | $40.11 | 9,062,497 |
| 2018-03-08 | $43.77 | $44.15 | $43.45 | $44.00 | $39.87 | 8,237,921 |
| 2018-03-07 | $43.50 | $43.97 | $43.33 | $43.58 | $39.49 | 20,757,086 |
| 2018-03-06 | $45.00 | $45.71 | $44.81 | $45.57 | $41.29 | 9,352,617 |
| 2018-03-05 | $44.08 | $45.15 | $44.04 | $45.06 | $40.83 | 7,365,071 |
| 2018-03-02 | $43.44 | $44.58 | $43.30 | $44.42 | $40.25 | 10,029,815 |
| 2018-03-01 | $43.97 | $44.17 | $43.15 | $43.62 | $39.53 | 8,331,173 |
| 2018-02-28 | $44.24 | $44.46 | $43.90 | $43.90 | $39.78 | 11,235,593 |
| 2018-02-27 | $44.40 | $44.60 | $43.90 | $44.01 | $39.88 | 11,628,199 |
| 2018-02-26 | $44.15 | $45.18 | $43.79 | $44.77 | $40.57 | 12,188,668 |
| 2018-02-23 | $43.79 | $43.95 | $43.31 | $43.75 | $39.64 | 8,692,045 |
| 2018-02-22 | $43.74 | $44.02 | $43.42 | $43.51 | $39.43 | 8,438,493 |
| 2018-02-21 | $43.91 | $44.19 | $43.57 | $43.62 | $39.53 | 9,969,745 |
| 2018-02-20 | $44.09 | $44.29 | $43.62 | $43.76 | $39.65 | 5,112,801 |
| 2018-02-16 | $44.05 | $44.29 | $43.71 | $44.14 | $40.00 | 6,736,549 |
| 2018-02-15 | $43.17 | $44.09 | $42.78 | $44.08 | $39.94 | 8,558,214 |
| 2018-02-14 | $42.66 | $43.31 | $42.04 | $42.96 | $38.93 | 10,078,045 |
| 2018-02-13 | $42.26 | $43.02 | $42.00 | $42.80 | $38.78 | 9,223,503 |
| 2018-02-12 | $42.37 | $42.88 | $42.10 | $42.53 | $38.54 | 15,745,147 |
| 2018-02-09 | $42.83 | $43.13 | $41.82 | $42.14 | $38.18 | 12,551,573 |
| 2018-02-08 | $44.17 | $44.34 | $42.67 | $42.68 | $38.67 | 12,728,730 |
| 2018-02-07 | $44.29 | $44.78 | $43.85 | $44.05 | $39.91 | 8,227,467 |
| 2018-02-06 | $43.64 | $44.57 | $43.27 | $44.55 | $40.37 | 11,787,609 |
| 2018-02-05 | $45.32 | $46.20 | $43.94 | $43.94 | $39.82 | 12,784,056 |
| 2018-02-02 | $45.84 | $46.13 | $45.44 | $45.50 | $41.23 | 10,788,708 |
| 2018-02-01 | $44.36 | $46.54 | $44.29 | $45.87 | $41.56 | 20,056,810 |
| 2018-01-31 | $44.33 | $44.77 | $44.17 | $44.40 | $40.23 | 14,130,893 |
| 2018-01-30 | $44.58 | $45.06 | $44.25 | $44.34 | $40.18 | 6,639,451 |
| 2018-01-29 | $44.96 | $45.01 | $44.31 | $44.54 | $40.36 | 10,285,739 |
| 2018-01-26 | $44.61 | $44.61 | $44.12 | $44.42 | $40.25 | 5,502,839 |
| 2018-01-25 | $44.72 | $45.00 | $44.20 | $44.47 | $40.30 | 7,152,998 |
| 2018-01-24 | $44.59 | $44.76 | $44.46 | $44.59 | $40.40 | 6,652,076 |
| 2018-01-23 | $44.07 | $44.59 | $43.93 | $44.50 | $40.32 | 5,673,048 |
| 2018-01-22 | $43.69 | $44.41 | $43.69 | $44.28 | $40.12 | 6,852,504 |
| 2018-01-19 | $43.68 | $44.18 | $43.67 | $44.14 | $40.00 | 8,726,139 |
| 2018-01-18 | $43.78 | $44.05 | $43.24 | $43.68 | $39.58 | 6,593,195 |
| 2018-01-17 | $43.27 | $44.18 | $43.13 | $43.86 | $39.74 | 11,341,480 |
| 2018-01-16 | $42.52 | $43.20 | $42.50 | $42.99 | $38.95 | 8,568,300 |
| 2018-01-12 | $42.65 | $42.70 | $42.34 | $42.47 | $38.48 | 7,150,056 |
| 2018-01-11 | $42.68 | $42.80 | $42.29 | $42.51 | $38.52 | 6,482,889 |
| 2018-01-10 | $42.76 | $43.05 | $42.46 | $42.63 | $38.63 | 6,346,210 |
| 2018-01-09 | $43.14 | $43.14 | $42.89 | $42.99 | $38.95 | 5,786,643 |
| 2018-01-08 | $43.10 | $43.46 | $42.98 | $43.01 | $38.97 | 8,132,858 |
| 2018-01-05 | $42.82 | $43.37 | $42.70 | $43.23 | $39.17 | 10,732,102 |
| 2018-01-04 | $42.72 | $43.05 | $42.48 | $42.68 | $38.67 | 8,700,768 |
| 2018-01-03 | $42.50 | $42.77 | $42.36 | $42.58 | $38.58 | 8,596,681 |
| 2018-01-02 | $43.22 | $43.22 | $42.40 | $42.41 | $38.43 | 6,421,419 |
| 2017-12-29 | $42.96 | $43.24 | $42.77 | $42.80 | $38.78 | 4,540,548 |
| 2017-12-28 | $43.13 | $43.27 | $42.90 | $43.06 | $39.02 | 4,963,022 |
| 2017-12-27 | $43.38 | $43.59 | $43.15 | $43.25 | $38.99 | 5,488,323 |
| 2017-12-26 | $43.42 | $43.73 | $43.25 | $43.42 | $39.14 | 6,759,409 |
| 2017-12-22 | $43.20 | $43.47 | $43.14 | $43.36 | $39.09 | 8,840,040 |
| 2017-12-21 | $43.12 | $43.29 | $42.97 | $43.10 | $38.86 | 6,367,514 |
| 2017-12-20 | $43.38 | $43.47 | $42.89 | $42.95 | $38.72 | 7,013,801 |
| 2017-12-19 | $43.32 | $43.65 | $43.15 | $43.25 | $38.99 | 6,793,268 |
| 2017-12-18 | $43.44 | $43.98 | $42.84 | $43.11 | $38.86 | 10,983,749 |
| 2017-12-15 | $42.89 | $43.52 | $42.52 | $43.38 | $39.11 | 15,274,213 |
| 2017-12-14 | $42.89 | $42.99 | $42.74 | $42.77 | $38.56 | 9,663,497 |
| 2017-12-13 | $42.88 | $43.13 | $42.68 | $42.94 | $38.71 | 8,919,199 |
| 2017-12-12 | $42.77 | $42.98 | $42.68 | $42.88 | $38.66 | 14,858,299 |
| 2017-12-11 | $42.53 | $42.88 | $42.37 | $42.87 | $38.65 | 10,469,703 |
| 2017-12-08 | $42.89 | $42.92 | $42.53 | $42.65 | $38.45 | 5,653,623 |
| 2017-12-07 | $43.24 | $43.30 | $42.67 | $42.68 | $38.48 | 6,506,535 |
| 2017-12-06 | $43.19 | $43.42 | $42.97 | $43.33 | $39.06 | 8,191,766 |
| 2017-12-05 | $43.17 | $43.43 | $42.72 | $42.99 | $38.76 | 6,954,759 |
| 2017-12-04 | $42.50 | $43.37 | $42.50 | $43.11 | $38.86 | 9,069,835 |
| 2017-12-01 | $42.68 | $43.16 | $42.42 | $42.92 | $38.69 | 8,957,750 |
| 2017-11-30 | $43.00 | $43.34 | $42.76 | $42.94 | $38.71 | 9,419,211 |
| 2017-11-29 | $42.64 | $43.43 | $42.59 | $42.94 | $38.71 | 8,954,841 |
| 2017-11-28 | $42.59 | $42.76 | $42.41 | $42.61 | $38.41 | 5,724,988 |
| 2017-11-27 | $42.23 | $42.63 | $42.22 | $42.47 | $38.29 | 6,174,556 |
| 2017-11-24 | $42.26 | $42.53 | $42.10 | $42.15 | $38.00 | 3,455,230 |
| 2017-11-22 | $42.45 | $42.45 | $42.09 | $42.33 | $38.16 | 5,821,709 |
| 2017-11-21 | $42.30 | $42.34 | $42.04 | $42.32 | $38.15 | 6,306,000 |
| 2017-11-20 | $42.30 | $42.62 | $41.98 | $42.11 | $37.96 | 6,252,533 |
| 2017-11-17 | $42.25 | $42.77 | $42.15 | $42.30 | $38.13 | 9,160,511 |
| 2017-11-16 | $41.95 | $42.51 | $41.90 | $42.19 | $38.04 | 6,832,342 |
| 2017-11-15 | $42.47 | $42.64 | $41.88 | $41.95 | $37.82 | 8,612,929 |
| 2017-11-14 | $41.98 | $42.63 | $41.77 | $42.53 | $38.34 | 8,350,883 |
| 2017-11-13 | $41.83 | $42.19 | $41.83 | $42.05 | $37.91 | 6,799,337 |
| 2017-11-10 | $41.12 | $42.08 | $41.03 | $41.95 | $37.82 | 8,311,189 |
| 2017-11-09 | $41.31 | $41.63 | $41.22 | $41.35 | $37.28 | 6,708,700 |
| 2017-11-08 | $40.97 | $41.77 | $40.97 | $41.60 | $37.50 | 11,280,058 |
| 2017-11-07 | $40.52 | $41.27 | $40.36 | $41.21 | $37.15 | 7,095,912 |
| 2017-11-06 | $40.94 | $40.95 | $40.20 | $40.42 | $36.44 | 5,536,643 |
| 2017-11-03 | $41.16 | $41.35 | $40.90 | $40.97 | $36.94 | 5,145,787 |
| 2017-11-02 | $41.26 | $41.46 | $40.89 | $41.16 | $37.11 | 6,866,513 |
| 2017-11-01 | $41.85 | $41.88 | $41.22 | $41.27 | $37.21 | 7,518,212 |
| 2017-10-31 | $42.33 | $42.49 | $41.33 | $41.43 | $37.35 | 16,554,313 |
| 2017-10-30 | $40.46 | $40.67 | $39.19 | $39.30 | $35.43 | 12,986,426 |
| 2017-10-27 | $40.38 | $40.89 | $40.36 | $40.68 | $36.67 | 9,633,052 |
| 2017-10-26 | $41.30 | $41.35 | $40.89 | $40.91 | $36.88 | 6,184,259 |
| 2017-10-25 | $40.92 | $41.11 | $40.54 | $41.08 | $37.03 | 5,751,634 |
| 2017-10-24 | $41.05 | $41.42 | $40.94 | $41.09 | $37.04 | 7,703,938 |
| 2017-10-23 | $41.14 | $41.28 | $40.88 | $41.04 | $37.00 | 5,380,790 |
| 2017-10-20 | $40.67 | $41.06 | $40.67 | $41.02 | $36.98 | 7,491,308 |
| 2017-10-19 | $40.84 | $40.91 | $40.62 | $40.73 | $36.72 | 6,171,499 |
| 2017-10-18 | $41.03 | $41.13 | $40.72 | $40.81 | $36.79 | 5,641,464 |
| 2017-10-17 | $41.39 | $41.45 | $40.98 | $41.13 | $37.08 | 6,175,669 |
| 2017-10-16 | $41.64 | $41.76 | $41.44 | $41.55 | $37.46 | 4,494,441 |
| 2017-10-13 | $42.00 | $42.00 | $41.62 | $41.68 | $37.58 | 7,042,369 |
| 2017-10-12 | $41.76 | $41.90 | $41.52 | $41.81 | $37.69 | 5,081,394 |
| 2017-10-11 | $41.45 | $41.81 | $41.40 | $41.71 | $37.60 | 6,578,930 |
| 2017-10-10 | $40.89 | $41.63 | $40.83 | $41.45 | $37.37 | 10,462,606 |
| 2017-10-09 | $41.41 | $41.42 | $40.71 | $40.81 | $36.79 | 4,669,561 |
| 2017-10-06 | $41.15 | $41.26 | $41.03 | $41.13 | $37.08 | 5,011,773 |
| 2017-10-05 | $41.08 | $41.23 | $40.95 | $41.10 | $37.05 | 6,702,955 |
| 2017-10-04 | $41.05 | $41.24 | $40.90 | $41.02 | $36.98 | 5,724,156 |
| 2017-10-03 | $41.29 | $41.29 | $40.83 | $40.94 | $36.91 | 8,020,612 |
| 2017-10-02 | $40.60 | $41.41 | $40.56 | $41.10 | $37.05 | 15,209,579 |
| 2017-09-29 | $40.60 | $40.76 | $40.30 | $40.66 | $36.66 | 7,956,144 |
| 2017-09-28 | $40.48 | $40.85 | $40.34 | $40.52 | $36.53 | 6,872,313 |
| 2017-09-27 | $40.80 | $40.80 | $40.29 | $40.57 | $36.38 | 9,009,722 |
| 2017-09-26 | $40.63 | $40.89 | $40.46 | $40.63 | $36.43 | 8,546,446 |
| 2017-09-25 | $40.10 | $40.71 | $40.05 | $40.50 | $36.31 | 9,247,707 |
| 2017-09-22 | $40.16 | $40.42 | $40.04 | $40.05 | $35.91 | 8,323,192 |
| 2017-09-21 | $40.53 | $40.70 | $40.14 | $40.19 | $36.04 | 8,179,356 |
| 2017-09-20 | $40.65 | $40.79 | $40.23 | $40.41 | $36.23 | 11,121,233 |
| 2017-09-19 | $40.74 | $40.87 | $40.47 | $40.58 | $36.39 | 7,442,532 |
| 2017-09-18 | $41.00 | $41.00 | $40.66 | $40.71 | $36.50 | 9,519,612 |
| 2017-09-15 | $40.63 | $41.07 | $40.63 | $40.86 | $36.64 | 10,834,303 |
| 2017-09-14 | $41.12 | $41.27 | $40.55 | $40.68 | $36.48 | 8,347,830 |
| 2017-09-13 | $41.00 | $41.33 | $40.82 | $41.12 | $36.87 | 8,253,616 |
| 2017-09-12 | $41.33 | $41.40 | $40.90 | $40.98 | $36.74 | 6,180,654 |
| 2017-09-11 | $40.83 | $41.22 | $40.71 | $41.19 | $36.93 | 8,599,941 |
| 2017-09-08 | $40.97 | $41.19 | $40.61 | $40.63 | $36.43 | 9,811,068 |
| 2017-09-07 | $40.77 | $41.06 | $40.60 | $40.96 | $36.73 | 12,018,422 |
| 2017-09-06 | $40.78 | $40.79 | $40.22 | $40.59 | $36.40 | 10,186,464 |
| 2017-09-05 | $40.95 | $41.13 | $40.54 | $40.73 | $36.52 | 10,615,065 |
| 2017-09-01 | $40.79 | $40.97 | $40.60 | $40.88 | $36.66 | 6,794,833 |
| 2017-08-31 | $41.55 | $41.55 | $40.47 | $40.66 | $36.46 | 16,766,155 |
| 2017-08-30 | $41.76 | $42.31 | $40.39 | $41.63 | $37.33 | 27,415,099 |
| 2017-08-29 | $41.29 | $41.99 | $41.07 | $41.89 | $37.56 | 7,605,515 |
| 2017-08-28 | $41.62 | $41.69 | $40.96 | $41.30 | $37.03 | 12,828,221 |
| 2017-08-25 | $41.96 | $42.20 | $41.41 | $41.48 | $37.19 | 11,343,179 |
| 2017-08-24 | $42.99 | $43.09 | $41.79 | $41.88 | $37.55 | 15,865,021 |
| 2017-08-23 | $43.49 | $43.49 | $43.04 | $43.10 | $38.65 | 3,827,770 |
| 2017-08-22 | $43.12 | $43.49 | $43.12 | $43.44 | $38.95 | 3,579,457 |
| 2017-08-21 | $42.90 | $43.32 | $42.82 | $43.11 | $38.65 | 3,830,024 |
| 2017-08-18 | $43.46 | $43.57 | $42.91 | $42.94 | $38.50 | 6,717,420 |
| 2017-08-17 | $43.46 | $44.24 | $43.40 | $43.41 | $38.92 | 6,438,764 |
| 2017-08-16 | $44.22 | $44.48 | $44.00 | $44.19 | $39.62 | 6,496,244 |
| 2017-08-15 | $43.68 | $43.93 | $43.62 | $43.86 | $39.33 | 7,716,273 |
| 2017-08-14 | $43.76 | $44.03 | $43.65 | $43.70 | $39.18 | 6,027,685 |
| 2017-08-11 | $43.34 | $43.74 | $43.21 | $43.59 | $39.08 | 4,621,196 |
| 2017-08-10 | $43.25 | $43.60 | $43.19 | $43.27 | $38.80 | 5,951,665 |
| 2017-08-09 | $43.53 | $43.75 | $43.27 | $43.47 | $38.98 | 4,612,887 |
| 2017-08-08 | $43.77 | $43.96 | $43.53 | $43.64 | $39.13 | 5,390,404 |
| 2017-08-07 | $43.56 | $44.06 | $43.41 | $43.99 | $39.44 | 7,408,969 |
| 2017-08-04 | $43.58 | $43.76 | $43.32 | $43.48 | $38.99 | 7,910,929 |
| 2017-08-03 | $44.20 | $44.35 | $43.37 | $43.41 | $38.92 | 9,988,572 |
| 2017-08-02 | $44.03 | $44.17 | $42.79 | $44.10 | $39.54 | 13,418,455 |
| 2017-08-01 | $44.04 | $44.05 | $43.59 | $43.62 | $39.11 | 6,641,408 |
| 2017-07-31 | $43.99 | $44.10 | $43.63 | $44.02 | $39.47 | 6,716,423 |
| 2017-07-28 | $44.37 | $44.38 | $43.86 | $43.93 | $39.39 | 6,681,141 |
| 2017-07-27 | $44.04 | $44.26 | $43.75 | $44.24 | $39.67 | 7,537,592 |
| 2017-07-26 | $44.32 | $44.44 | $44.06 | $44.22 | $39.65 | 3,913,268 |
| 2017-07-25 | $44.25 | $44.38 | $43.95 | $44.24 | $39.67 | 7,304,260 |
| 2017-07-24 | $43.95 | $44.23 | $43.67 | $43.75 | $39.23 | 5,079,774 |
| 2017-07-21 | $43.78 | $44.11 | $43.72 | $44.03 | $39.48 | 7,342,453 |
| 2017-07-20 | $44.16 | $44.29 | $43.76 | $43.81 | $39.28 | 6,731,213 |
| 2017-07-19 | $43.76 | $44.18 | $43.60 | $44.14 | $39.58 | 4,753,765 |
| 2017-07-18 | $43.76 | $43.87 | $43.57 | $43.80 | $39.27 | 3,721,311 |
| 2017-07-17 | $43.65 | $43.76 | $43.49 | $43.69 | $39.17 | 4,455,317 |
| 2017-07-14 | $43.52 | $43.69 | $43.31 | $43.62 | $39.11 | 6,004,610 |
| 2017-07-13 | $43.18 | $43.41 | $43.02 | $43.29 | $38.82 | 4,918,634 |
| 2017-07-12 | $43.31 | $43.47 | $43.19 | $43.24 | $38.77 | 5,245,543 |
| 2017-07-11 | $43.05 | $43.19 | $42.76 | $42.99 | $38.55 | 4,765,209 |
| 2017-07-10 | $43.27 | $43.42 | $43.00 | $43.05 | $38.60 | 5,012,295 |
| 2017-07-07 | $42.99 | $43.37 | $42.89 | $43.22 | $38.75 | 8,927,100 |
| 2017-07-06 | $43.00 | $43.35 | $42.94 | $43.06 | $38.61 | 6,945,533 |
| 2017-07-05 | $43.15 | $43.42 | $43.00 | $43.12 | $38.66 | 6,789,519 |
| 2017-07-03 | $43.47 | $43.58 | $43.15 | $43.20 | $38.74 | 4,244,365 |
| 2017-06-30 | $43.59 | $43.64 | $43.16 | $43.19 | $38.73 | 5,678,148 |
| 2017-06-29 | $43.90 | $44.06 | $42.92 | $43.12 | $38.66 | 6,170,841 |
| 2017-06-28 | $44.06 | $44.47 | $43.99 | $44.04 | $39.49 | 8,740,782 |
| 2017-06-27 | $45.00 | $45.00 | $43.94 | $43.97 | $39.26 | 10,778,793 |
| 2017-06-26 | $45.10 | $45.33 | $44.89 | $44.90 | $40.09 | 5,258,196 |
| 2017-06-23 | $45.07 | $45.08 | $44.85 | $44.90 | $40.09 | 7,187,491 |
| 2017-06-22 | $44.98 | $45.21 | $44.76 | $44.85 | $40.04 | 4,985,962 |
| 2017-06-21 | $45.23 | $45.33 | $44.94 | $44.98 | $40.16 | 7,036,549 |
| 2017-06-20 | $45.48 | $45.62 | $45.02 | $45.03 | $40.20 | 7,010,006 |
| 2017-06-19 | $45.37 | $45.50 | $44.96 | $45.48 | $40.60 | 4,973,138 |
| 2017-06-16 | $45.41 | $45.70 | $44.73 | $45.19 | $40.35 | 15,248,424 |
| 2017-06-15 | $45.61 | $45.92 | $45.28 | $45.88 | $40.96 | 6,211,260 |
| 2017-06-14 | $45.42 | $46.10 | $45.42 | $45.73 | $40.83 | 7,065,476 |
| 2017-06-13 | $45.29 | $45.81 | $45.10 | $45.64 | $40.75 | 7,462,992 |
| 2017-06-12 | $45.40 | $45.91 | $45.05 | $45.37 | $40.51 | 12,875,094 |
| 2017-06-09 | $46.52 | $46.52 | $45.43 | $45.62 | $40.73 | 10,722,160 |
| 2017-06-08 | $46.74 | $46.78 | $46.34 | $46.39 | $41.42 | 9,374,683 |
| 2017-06-07 | $47.18 | $47.18 | $46.71 | $46.76 | $41.75 | 4,824,726 |
| 2017-06-06 | $46.99 | $47.20 | $46.75 | $46.81 | $41.79 | 5,228,287 |
| 2017-06-05 | $47.15 | $47.20 | $46.81 | $47.00 | $41.96 | 6,234,698 |
| 2017-06-02 | $47.13 | $47.23 | $46.76 | $47.19 | $42.13 | 5,767,252 |
| 2017-06-01 | $46.65 | $46.96 | $46.42 | $46.95 | $41.92 | 5,634,400 |
| 2017-05-31 | $46.35 | $46.76 | $46.19 | $46.59 | $41.60 | 5,920,548 |
| 2017-05-30 | $46.45 | $46.45 | $46.14 | $46.36 | $41.39 | 5,550,534 |
| 2017-05-26 | $46.70 | $46.83 | $46.40 | $46.44 | $41.46 | 6,767,120 |
| 2017-05-25 | $46.23 | $46.62 | $46.08 | $46.53 | $41.54 | 4,599,762 |
| 2017-05-24 | $46.13 | $46.18 | $45.90 | $46.11 | $41.17 | 5,570,697 |
| 2017-05-23 | $46.08 | $46.52 | $45.97 | $46.05 | $41.11 | 6,275,226 |
| 2017-05-22 | $45.65 | $46.33 | $45.56 | $46.11 | $41.17 | 6,601,306 |
| 2017-05-19 | $45.00 | $45.79 | $44.87 | $45.73 | $40.83 | 6,782,287 |
| 2017-05-18 | $44.75 | $45.23 | $44.60 | $45.00 | $40.18 | 6,143,614 |
| 2017-05-17 | $45.54 | $45.64 | $44.84 | $44.86 | $40.05 | 9,322,331 |
| 2017-05-16 | $45.81 | $45.90 | $45.32 | $45.51 | $40.63 | 10,091,855 |
| 2017-05-15 | $45.11 | $45.89 | $44.87 | $45.81 | $40.90 | 10,536,774 |
| 2017-05-12 | $44.59 | $44.98 | $44.25 | $44.87 | $40.06 | 7,360,216 |
| 2017-05-11 | $44.93 | $44.93 | $44.22 | $44.66 | $39.87 | 5,329,777 |
| 2017-05-10 | $44.31 | $44.50 | $43.96 | $44.25 | $39.51 | 5,688,318 |
| 2017-05-09 | $44.53 | $44.65 | $44.20 | $44.30 | $39.55 | 5,681,988 |
| 2017-05-08 | $44.77 | $45.01 | $44.46 | $44.59 | $39.81 | 7,633,026 |
| 2017-05-05 | $45.18 | $45.39 | $44.61 | $44.83 | $40.02 | 7,258,348 |
| 2017-05-04 | $45.25 | $45.72 | $44.81 | $45.05 | $40.22 | 10,538,093 |
| 2017-05-03 | $45.00 | $45.88 | $44.83 | $45.03 | $40.20 | 12,377,407 |
| 2017-05-02 | $44.22 | $44.24 | $43.46 | $43.74 | $39.05 | 12,941,266 |
| 2017-05-01 | $45.04 | $45.12 | $44.02 | $44.06 | $39.34 | 9,160,721 |
| 2017-04-28 | $45.03 | $45.10 | $44.77 | $45.03 | $40.20 | 4,056,593 |
| 2017-04-27 | $45.16 | $45.39 | $44.94 | $45.00 | $40.18 | 4,784,126 |
| 2017-04-26 | $45.57 | $45.66 | $45.08 | $45.12 | $40.28 | 5,143,717 |
| 2017-04-25 | $45.42 | $45.67 | $45.39 | $45.51 | $40.63 | 6,227,117 |
| 2017-04-24 | $45.25 | $45.66 | $45.13 | $45.39 | $40.52 | 8,241,347 |
| 2017-04-21 | $44.98 | $45.06 | $44.82 | $44.94 | $40.12 | 5,962,197 |
| 2017-04-20 | $44.72 | $45.25 | $44.46 | $44.98 | $40.16 | 4,911,730 |
| 2017-04-19 | $44.80 | $44.93 | $44.56 | $44.62 | $39.84 | 4,718,511 |
| 2017-04-18 | $44.20 | $44.90 | $44.13 | $44.74 | $39.94 | 6,478,145 |
| 2017-04-17 | $44.22 | $44.29 | $43.98 | $44.14 | $39.41 | 4,854,363 |
| 2017-04-13 | $44.49 | $44.55 | $44.04 | $44.04 | $39.32 | 3,970,291 |
| 2017-04-12 | $43.84 | $44.47 | $43.79 | $44.39 | $39.63 | 4,753,490 |
| 2017-04-11 | $44.29 | $44.50 | $43.94 | $44.06 | $39.34 | 5,484,046 |
| 2017-04-10 | $44.23 | $44.56 | $44.16 | $44.40 | $39.64 | 6,773,694 |
| 2017-04-07 | $44.13 | $44.38 | $43.94 | $44.18 | $39.44 | 5,817,976 |
| 2017-04-06 | $43.94 | $44.30 | $43.66 | $44.11 | $39.38 | 7,271,955 |
| 2017-04-05 | $43.57 | $44.41 | $43.46 | $44.01 | $39.29 | 8,553,659 |
| 2017-04-04 | $43.64 | $43.73 | $43.21 | $43.46 | $38.80 | 9,833,255 |
| 2017-04-03 | $43.23 | $43.30 | $42.92 | $43.05 | $38.43 | 12,837,478 |
| 2017-03-31 | $43.18 | $43.51 | $43.08 | $43.08 | $38.46 | 8,233,911 |
| 2017-03-30 | $43.65 | $43.66 | $43.21 | $43.28 | $38.64 | 6,918,390 |
| 2017-03-29 | $43.57 | $43.86 | $43.33 | $43.75 | $39.06 | 5,171,082 |
| 2017-03-28 | $43.40 | $43.93 | $43.06 | $43.70 | $38.85 | 6,172,754 |
| 2017-03-27 | $43.64 | $43.86 | $43.46 | $43.53 | $38.70 | 9,414,101 |
| 2017-03-24 | $44.11 | $44.11 | $43.60 | $43.80 | $38.94 | 5,982,633 |
| 2017-03-23 | $43.90 | $44.28 | $43.80 | $44.02 | $39.13 | 4,556,113 |
| 2017-03-22 | $44.19 | $44.34 | $43.76 | $44.00 | $39.11 | 5,623,529 |
| 2017-03-21 | $44.51 | $44.54 | $44.06 | $44.10 | $39.20 | 6,383,944 |
| 2017-03-20 | $44.64 | $44.71 | $44.28 | $44.44 | $39.50 | 6,801,122 |
| 2017-03-17 | $45.06 | $45.12 | $44.66 | $44.75 | $39.78 | 15,066,957 |
| 2017-03-16 | $44.55 | $44.90 | $44.32 | $44.88 | $39.90 | 6,882,590 |
| 2017-03-15 | $44.12 | $44.96 | $44.01 | $44.55 | $39.60 | 7,940,485 |
| 2017-03-14 | $44.13 | $44.27 | $43.82 | $43.86 | $38.99 | 9,841,477 |
| 2017-03-13 | $43.74 | $44.24 | $43.55 | $44.21 | $39.30 | 5,812,394 |
| 2017-03-10 | $44.00 | $44.02 | $43.72 | $43.85 | $38.98 | 7,144,638 |
| 2017-03-09 | $43.27 | $43.93 | $43.11 | $43.80 | $38.94 | 7,432,330 |
| 2017-03-08 | $43.22 | $43.43 | $43.08 | $43.14 | $38.35 | 7,231,202 |
| 2017-03-07 | $43.48 | $43.70 | $43.18 | $43.23 | $38.43 | 7,798,969 |
| 2017-03-06 | $43.42 | $43.84 | $43.34 | $43.65 | $38.80 | 5,435,737 |
| 2017-03-03 | $43.85 | $43.90 | $43.47 | $43.73 | $38.87 | 5,773,893 |
| 2017-03-02 | $44.23 | $44.23 | $43.72 | $43.78 | $38.92 | 7,333,986 |
| 2017-03-01 | $44.16 | $44.40 | $43.93 | $44.04 | $39.15 | 11,534,800 |
| 2017-02-28 | $43.85 | $44.08 | $43.65 | $43.92 | $39.04 | 8,218,917 |
| 2017-02-27 | $44.74 | $44.75 | $43.73 | $43.77 | $38.91 | 9,277,306 |
| 2017-02-24 | $44.98 | $45.39 | $44.86 | $45.38 | $40.34 | 5,972,154 |
| 2017-02-23 | $44.69 | $45.12 | $44.17 | $44.89 | $39.90 | 6,280,262 |
| 2017-02-22 | $44.61 | $44.85 | $44.33 | $44.65 | $39.69 | 8,174,906 |
| 2017-02-21 | $44.26 | $45.04 | $43.94 | $44.97 | $39.98 | 17,097,555 |
| 2017-02-17 | $41.86 | $42.91 | $41.30 | $42.50 | $37.78 | 29,197,389 |
| 2017-02-16 | $45.23 | $45.29 | $43.02 | $43.20 | $38.40 | 20,664,028 |
| 2017-02-15 | $44.79 | $45.48 | $44.50 | $45.37 | $40.33 | 5,831,927 |
| 2017-02-14 | $45.01 | $45.17 | $44.72 | $44.99 | $39.99 | 5,641,025 |
| 2017-02-13 | $45.07 | $45.17 | $44.40 | $45.03 | $40.03 | 6,873,107 |
| 2017-02-10 | $44.80 | $45.30 | $44.61 | $44.99 | $39.99 | 9,971,159 |
| 2017-02-09 | $44.60 | $45.21 | $44.49 | $44.70 | $39.74 | 11,048,840 |
| 2017-02-08 | $43.59 | $45.23 | $43.58 | $44.47 | $39.53 | 15,334,541 |
| 2017-02-07 | $44.04 | $44.14 | $43.83 | $43.93 | $39.05 | 7,063,229 |
| 2017-02-06 | $44.35 | $44.49 | $43.91 | $44.01 | $39.12 | 4,567,120 |
| 2017-02-03 | $44.32 | $44.53 | $44.00 | $44.36 | $39.43 | 5,238,745 |
| 2017-02-02 | $43.88 | $44.35 | $43.88 | $44.01 | $39.12 | 5,258,323 |
| 2017-02-01 | $44.18 | $44.35 | $43.65 | $43.89 | $39.02 | 6,027,189 |
| 2017-01-31 | $44.42 | $44.55 | $43.92 | $44.28 | $39.36 | 10,229,475 |
| 2017-01-30 | $44.18 | $44.89 | $44.03 | $44.43 | $39.50 | 7,350,161 |
| 2017-01-27 | $44.68 | $44.76 | $44.15 | $44.20 | $39.29 | 9,441,413 |
| 2017-01-26 | $45.09 | $45.09 | $44.58 | $44.61 | $39.66 | 4,829,774 |
| 2017-01-25 | $45.15 | $45.37 | $44.92 | $45.09 | $40.08 | 6,791,357 |
| 2017-01-24 | $44.84 | $45.16 | $44.67 | $44.93 | $39.94 | 8,751,913 |
| 2017-01-23 | $45.06 | $45.20 | $44.52 | $44.86 | $39.88 | 7,453,399 |
| 2017-01-20 | $44.93 | $45.45 | $44.69 | $45.20 | $40.18 | 9,815,208 |
| 2017-01-19 | $45.01 | $45.03 | $44.40 | $44.59 | $39.64 | 6,937,740 |
| 2017-01-18 | $45.00 | $45.46 | $44.90 | $45.03 | $40.03 | 5,576,951 |
| 2017-01-17 | $44.56 | $44.90 | $44.40 | $44.90 | $39.91 | 5,090,852 |
| 2017-01-13 | $44.97 | $45.17 | $44.41 | $44.60 | $39.65 | 5,273,094 |
| 2017-01-12 | $45.00 | $45.18 | $44.75 | $44.89 | $39.90 | 4,278,782 |
| 2017-01-11 | $44.12 | $45.29 | $44.11 | $45.07 | $40.06 | 8,076,803 |
| 2017-01-10 | $44.56 | $44.76 | $44.11 | $44.17 | $39.26 | 10,070,531 |
| 2017-01-09 | $45.28 | $45.28 | $44.62 | $44.69 | $39.73 | 6,490,133 |
| 2017-01-06 | $45.08 | $45.37 | $44.60 | $45.06 | $40.06 | 5,118,553 |
| 2017-01-05 | $44.77 | $45.13 | $44.65 | $45.00 | $40.00 | 7,145,764 |
| 2017-01-04 | $44.85 | $45.20 | $44.67 | $44.80 | $39.82 | 4,817,667 |
| 2017-01-03 | $44.71 | $44.88 | $44.42 | $44.85 | $39.87 | 6,169,941 |
| 2016-12-30 | $44.96 | $44.97 | $44.21 | $44.33 | $39.41 | 5,595,138 |
| 2016-12-29 | $44.70 | $45.03 | $44.67 | $44.84 | $39.86 | 3,226,681 |
| 2016-12-28 | $44.98 | $45.12 | $44.64 | $44.72 | $39.75 | 8,334,290 |
| 2016-12-27 | $45.12 | $45.29 | $44.93 | $45.04 | $39.87 | 5,965,024 |
| 2016-12-23 | $44.90 | $45.05 | $44.77 | $45.01 | $39.84 | 2,354,039 |
| 2016-12-22 | $44.86 | $45.11 | $44.70 | $44.98 | $39.82 | 5,285,102 |
| 2016-12-21 | $44.41 | $45.15 | $44.41 | $44.87 | $39.72 | 8,179,307 |
| 2016-12-20 | $43.93 | $44.83 | $43.93 | $44.32 | $39.23 | 6,531,930 |
| 2016-12-19 | $44.48 | $44.65 | $44.06 | $44.59 | $39.47 | 17,984,664 |
| 2016-12-16 | $44.87 | $44.87 | $44.00 | $44.37 | $39.28 | 17,684,662 |
| 2016-12-15 | $44.90 | $45.77 | $44.00 | $44.71 | $39.58 | 21,568,177 |
| 2016-12-14 | $43.17 | $43.60 | $42.52 | $42.83 | $37.91 | 10,851,441 |
| 2016-12-13 | $42.73 | $43.51 | $42.53 | $43.08 | $38.13 | 7,706,394 |
| 2016-12-12 | $41.84 | $42.74 | $41.82 | $42.66 | $37.76 | 6,232,098 |
| 2016-12-09 | $41.41 | $41.95 | $41.26 | $41.95 | $37.13 | 6,261,570 |
| 2016-12-08 | $41.92 | $41.92 | $41.27 | $41.33 | $36.58 | 6,691,838 |
| 2016-12-07 | $41.20 | $41.98 | $41.06 | $41.94 | $37.12 | 8,967,736 |
| 2016-12-06 | $41.04 | $41.14 | $40.50 | $40.65 | $35.98 | 9,695,937 |
| 2016-12-05 | $41.34 | $41.56 | $40.93 | $41.03 | $36.32 | 7,456,121 |
| 2016-12-02 | $40.99 | $41.29 | $40.85 | $41.17 | $36.44 | 7,444,617 |
| 2016-12-01 | $41.34 | $41.45 | $40.69 | $40.84 | $36.15 | 14,247,030 |
| 2016-11-30 | $42.90 | $43.07 | $41.21 | $41.24 | $36.50 | 12,183,950 |
| 2016-11-29 | $42.92 | $43.12 | $42.64 | $42.86 | $37.94 | 4,870,699 |
| 2016-11-28 | $43.23 | $43.28 | $42.73 | $42.92 | $37.99 | 8,303,281 |
| 2016-11-25 | $42.53 | $43.41 | $42.53 | $43.28 | $38.31 | 3,702,863 |
| 2016-11-23 | $43.10 | $43.36 | $42.39 | $42.50 | $37.62 | 8,454,489 |
| 2016-11-22 | $43.08 | $43.48 | $42.94 | $43.40 | $38.42 | 7,599,316 |
| 2016-11-21 | $42.72 | $43.20 | $42.72 | $42.98 | $38.04 | 6,073,542 |
| 2016-11-18 | $42.75 | $43.21 | $42.40 | $42.92 | $37.99 | 9,760,013 |
| 2016-11-17 | $42.70 | $43.01 | $42.11 | $42.99 | $38.05 | 9,950,570 |
| 2016-11-16 | $42.16 | $42.75 | $42.11 | $42.55 | $37.66 | 9,498,179 |
| 2016-11-15 | $41.62 | $42.59 | $41.54 | $42.37 | $37.50 | 9,941,267 |
| 2016-11-14 | $41.31 | $41.69 | $40.67 | $41.42 | $36.66 | 11,783,115 |
| 2016-11-11 | $41.85 | $41.92 | $40.98 | $41.19 | $36.46 | 12,640,647 |
| 2016-11-10 | $43.79 | $43.85 | $41.37 | $41.92 | $37.11 | 20,053,191 |
| 2016-11-09 | $44.06 | $45.63 | $43.92 | $44.01 | $38.96 | 15,781,787 |
| 2016-11-08 | $44.91 | $46.40 | $44.46 | $46.01 | $40.73 | 15,393,566 |
| 2016-11-07 | $43.17 | $44.25 | $43.16 | $44.22 | $39.14 | 8,820,042 |
| 2016-11-04 | $42.66 | $43.18 | $42.44 | $42.61 | $37.72 | 7,520,785 |
| 2016-11-03 | $44.04 | $44.05 | $43.28 | $43.31 | $38.34 | 6,943,684 |
| 2016-11-02 | $44.47 | $44.59 | $43.97 | $43.99 | $38.94 | 7,351,685 |
| 2016-11-01 | $45.03 | $45.22 | $44.20 | $44.40 | $39.30 | 7,425,708 |
| 2016-10-31 | $45.33 | $45.66 | $44.93 | $44.94 | $39.78 | 10,294,088 |
| 2016-10-28 | $44.68 | $45.43 | $43.75 | $45.20 | $40.01 | 11,470,061 |
| 2016-10-27 | $44.55 | $44.57 | $43.83 | $43.90 | $38.86 | 7,592,214 |
| 2016-10-26 | $44.74 | $44.74 | $43.03 | $44.32 | $39.23 | 21,415,332 |
| 2016-10-25 | $42.65 | $42.88 | $42.42 | $42.76 | $37.85 | 9,774,657 |
| 2016-10-24 | $42.43 | $42.78 | $42.22 | $42.61 | $37.72 | 5,457,548 |
| 2016-10-21 | $41.81 | $42.25 | $41.44 | $42.21 | $37.36 | 7,541,266 |
| 2016-10-20 | $42.10 | $42.38 | $41.73 | $42.09 | $37.26 | 8,088,236 |
| 2016-10-19 | $42.09 | $42.28 | $41.77 | $42.13 | $37.29 | 5,974,242 |
| 2016-10-18 | $42.35 | $42.54 | $42.11 | $42.12 | $37.28 | 4,991,948 |
| 2016-10-17 | $41.91 | $42.20 | $41.90 | $41.99 | $37.17 | 4,057,276 |
| 2016-10-14 | $42.21 | $42.53 | $41.99 | $42.05 | $37.22 | 4,500,112 |
| 2016-10-13 | $41.93 | $42.12 | $41.54 | $41.87 | $37.06 | 5,906,740 |
| 2016-10-12 | $42.28 | $42.55 | $42.12 | $42.41 | $37.54 | 4,281,391 |
| 2016-10-11 | $42.98 | $43.05 | $42.08 | $42.33 | $37.47 | 6,037,292 |
| 2016-10-10 | $42.83 | $43.24 | $42.82 | $43.04 | $38.10 | 5,214,386 |
| 2016-10-07 | $43.11 | $43.18 | $42.43 | $42.69 | $37.79 | 6,807,907 |
| 2016-10-06 | $42.90 | $43.11 | $42.66 | $43.01 | $38.07 | 4,203,740 |
| 2016-10-05 | $43.34 | $43.45 | $42.95 | $43.03 | $38.09 | 5,878,441 |
| 2016-10-04 | $43.54 | $43.98 | $43.03 | $43.16 | $38.20 | 6,014,681 |
| 2016-10-03 | $43.71 | $43.90 | $43.37 | $43.78 | $38.75 | 5,349,872 |
| 2016-09-30 | $43.33 | $44.12 | $43.22 | $43.90 | $38.86 | 9,351,034 |
| 2016-09-29 | $43.19 | $43.88 | $43.11 | $43.14 | $38.19 | 8,816,378 |
| 2016-09-28 | $43.11 | $43.47 | $43.06 | $43.40 | $38.42 | 6,266,313 |
| 2016-09-27 | $43.39 | $43.39 | $42.75 | $43.16 | $38.04 | 8,302,178 |
| 2016-09-26 | $42.68 | $43.01 | $42.65 | $42.72 | $37.65 | 5,585,924 |
| 2016-09-23 | $43.34 | $43.43 | $43.09 | $43.16 | $38.04 | 4,948,125 |
| 2016-09-22 | $43.34 | $43.57 | $43.14 | $43.37 | $38.22 | 7,446,346 |
| 2016-09-21 | $42.81 | $43.06 | $42.51 | $42.93 | $37.83 | 10,801,388 |
| 2016-09-20 | $43.28 | $43.83 | $42.80 | $42.84 | $37.76 | 7,264,868 |
| 2016-09-19 | $42.97 | $43.38 | $42.84 | $42.87 | $37.78 | 13,094,722 |
| 2016-09-16 | $42.66 | $43.07 | $42.54 | $42.91 | $37.82 | 10,721,642 |
| 2016-09-15 | $42.38 | $43.09 | $42.28 | $43.02 | $37.91 | 6,988,098 |
| 2016-09-14 | $42.66 | $42.93 | $42.33 | $42.54 | $37.49 | 9,381,938 |
| 2016-09-13 | $42.97 | $43.18 | $42.54 | $42.69 | $37.62 | 11,695,472 |
| 2016-09-12 | $42.42 | $43.62 | $41.96 | $43.55 | $38.38 | 14,137,993 |
| 2016-09-09 | $43.09 | $43.27 | $42.09 | $42.09 | $37.09 | 10,857,246 |
| 2016-09-08 | $43.99 | $43.99 | $43.45 | $43.64 | $38.46 | 6,539,821 |
| 2016-09-07 | $44.44 | $44.51 | $43.54 | $43.60 | $38.43 | 7,266,133 |
| 2016-09-06 | $44.53 | $44.88 | $43.90 | $44.42 | $39.15 | 5,182,170 |
| 2016-09-02 | $44.22 | $44.57 | $44.05 | $44.19 | $38.95 | 5,968,000 |
| 2016-09-01 | $45.14 | $45.20 | $43.71 | $43.95 | $38.73 | 14,287,169 |
| 2016-08-31 | $44.73 | $45.16 | $44.59 | $45.02 | $39.68 | 11,220,516 |
| 2016-08-30 | $44.85 | $45.09 | $44.21 | $44.74 | $39.43 | 14,198,395 |
| 2016-08-29 | $43.17 | $43.18 | $42.77 | $43.04 | $37.93 | 4,381,939 |
| 2016-08-26 | $43.16 | $43.56 | $42.91 | $43.06 | $37.95 | 4,807,834 |
| 2016-08-25 | $43.02 | $43.29 | $42.89 | $43.08 | $37.97 | 4,833,155 |
| 2016-08-24 | $43.29 | $43.36 | $42.88 | $43.00 | $37.90 | 4,047,883 |
| 2016-08-23 | $43.32 | $43.47 | $43.13 | $43.21 | $38.08 | 5,753,686 |
| 2016-08-22 | $43.00 | $43.30 | $42.80 | $43.20 | $38.07 | 3,856,855 |
| 2016-08-19 | $43.07 | $43.28 | $42.83 | $43.06 | $37.95 | 4,704,483 |
| 2016-08-18 | $42.98 | $43.28 | $42.87 | $43.23 | $38.10 | 4,605,242 |
| 2016-08-17 | $42.91 | $43.06 | $42.40 | $43.01 | $37.91 | 5,585,262 |
| 2016-08-16 | $42.95 | $43.03 | $42.67 | $42.70 | $37.63 | 4,748,425 |
| 2016-08-15 | $43.25 | $43.31 | $42.92 | $42.96 | $37.86 | 5,194,257 |
| 2016-08-12 | $43.10 | $43.29 | $42.90 | $43.17 | $38.05 | 10,828,144 |
| 2016-08-11 | $43.65 | $43.70 | $43.04 | $43.14 | $38.02 | 5,342,970 |
| 2016-08-10 | $43.65 | $43.80 | $43.25 | $43.47 | $38.31 | 3,289,427 |
| 2016-08-09 | $43.57 | $43.84 | $43.26 | $43.52 | $38.35 | 5,518,588 |
| 2016-08-08 | $43.31 | $43.57 | $43.19 | $43.42 | $38.27 | 4,924,671 |
| 2016-08-05 | $42.76 | $43.61 | $42.62 | $43.27 | $38.13 | 8,540,994 |
| 2016-08-04 | $43.16 | $43.23 | $42.30 | $42.50 | $37.46 | 8,960,550 |
| 2016-08-03 | $42.98 | $43.23 | $42.76 | $43.10 | $37.98 | 5,070,939 |
| 2016-08-02 | $43.62 | $43.62 | $42.69 | $43.03 | $37.92 | 6,345,240 |
| 2016-08-01 | $43.91 | $43.98 | $43.28 | $43.48 | $38.32 | 5,903,785 |
| 2016-07-29 | $44.06 | $44.40 | $43.86 | $43.98 | $38.76 | 8,839,919 |
| 2016-07-28 | $43.89 | $44.25 | $43.44 | $44.18 | $38.94 | 7,129,431 |
| 2016-07-27 | $45.25 | $45.50 | $43.89 | $43.94 | $38.73 | 8,888,330 |
| 2016-07-26 | $45.70 | $45.82 | $45.04 | $45.25 | $39.88 | 9,026,543 |
| 2016-07-25 | $45.31 | $45.83 | $45.30 | $45.76 | $40.33 | 9,321,446 |
| 2016-07-22 | $45.41 | $45.48 | $45.09 | $45.13 | $39.77 | 4,097,378 |
| 2016-07-21 | $45.14 | $45.32 | $44.79 | $45.18 | $39.82 | 7,221,489 |
| 2016-07-20 | $45.66 | $45.79 | $45.00 | $45.17 | $39.81 | 5,168,414 |
| 2016-07-19 | $45.37 | $45.58 | $45.05 | $45.58 | $40.17 | 6,328,543 |
| 2016-07-18 | $45.65 | $45.70 | $45.38 | $45.42 | $40.03 | 4,915,557 |
| 2016-07-15 | $45.35 | $46.00 | $45.35 | $45.39 | $40.00 | 10,023,451 |
| 2016-07-14 | $45.82 | $46.01 | $45.50 | $45.68 | $40.26 | 6,900,463 |
| 2016-07-13 | $45.83 | $46.04 | $45.28 | $45.60 | $40.19 | 5,362,084 |
| 2016-07-12 | $45.79 | $46.36 | $45.66 | $45.73 | $40.30 | 6,809,522 |
| 2016-07-11 | $46.08 | $46.12 | $45.59 | $45.85 | $40.41 | 6,572,115 |
| 2016-07-08 | $45.63 | $46.11 | $45.08 | $46.10 | $40.63 | 8,490,313 |
| 2016-07-07 | $45.15 | $45.58 | $44.84 | $45.17 | $39.81 | 6,842,146 |
| 2016-07-06 | $44.72 | $45.34 | $44.69 | $45.20 | $39.84 | 6,838,563 |
| 2016-07-05 | $45.05 | $45.73 | $44.87 | $44.90 | $39.57 | 7,820,438 |
| 2016-07-01 | $45.24 | $46.32 | $44.99 | $45.11 | $39.76 | 12,238,491 |
| 2016-06-30 | $43.24 | $45.75 | $42.59 | $45.51 | $40.11 | 33,312,121 |
| 2016-06-29 | $42.22 | $43.00 | $41.90 | $42.97 | $37.87 | 10,550,366 |
| 2016-06-28 | $41.29 | $41.89 | $41.08 | $41.85 | $36.88 | 10,393,671 |
| 2016-06-27 | $41.88 | $42.00 | $41.27 | $41.38 | $36.32 | 12,884,242 |
| 2016-06-24 | $42.77 | $43.68 | $41.82 | $42.27 | $37.10 | 22,314,471 |
| 2016-06-23 | $44.67 | $44.86 | $44.44 | $44.85 | $39.37 | 5,519,040 |
| 2016-06-22 | $44.43 | $44.71 | $44.16 | $44.18 | $38.78 | 8,506,988 |
| 2016-06-21 | $44.41 | $44.67 | $44.21 | $44.48 | $39.04 | 5,981,072 |
| 2016-06-20 | $44.55 | $44.92 | $44.21 | $44.23 | $38.82 | 5,726,103 |
| 2016-06-17 | $44.23 | $44.23 | $43.61 | $44.04 | $38.66 | 9,147,483 |
| 2016-06-16 | $43.69 | $44.24 | $43.54 | $44.23 | $38.82 | 6,131,547 |
| 2016-06-15 | $44.10 | $44.35 | $43.74 | $43.83 | $38.47 | 5,995,514 |
| 2016-06-14 | $44.12 | $44.20 | $43.58 | $44.02 | $38.64 | 5,282,638 |
| 2016-06-13 | $45.20 | $45.30 | $44.10 | $44.17 | $38.77 | 7,757,808 |
| 2016-06-10 | $44.72 | $45.37 | $44.72 | $45.02 | $39.52 | 5,624,379 |
| 2016-06-09 | $44.88 | $45.35 | $44.87 | $45.22 | $39.69 | 4,428,455 |
| 2016-06-08 | $45.25 | $45.28 | $44.60 | $45.05 | $39.54 | 6,205,263 |
| 2016-06-07 | $45.19 | $45.62 | $45.15 | $45.33 | $39.79 | 5,203,657 |
| 2016-06-06 | $45.28 | $45.44 | $44.88 | $45.12 | $39.60 | 5,831,242 |
| 2016-06-03 | $45.02 | $45.25 | $44.82 | $45.24 | $39.71 | 4,977,585 |
| 2016-06-02 | $44.63 | $45.07 | $44.58 | $45.07 | $39.56 | 5,327,359 |
| 2016-06-01 | $44.50 | $44.83 | $44.33 | $44.83 | $39.35 | 6,449,186 |
| 2016-05-31 | $44.77 | $44.95 | $44.29 | $44.49 | $39.05 | 11,593,306 |
| 2016-05-27 | $44.35 | $44.78 | $44.31 | $44.78 | $39.31 | 5,225,609 |
| 2016-05-26 | $44.14 | $44.60 | $44.05 | $44.35 | $38.93 | 4,381,164 |
| 2016-05-25 | $44.11 | $44.49 | $43.93 | $44.22 | $38.81 | 5,044,708 |
| 2016-05-24 | $43.58 | $44.23 | $43.30 | $44.15 | $38.75 | 6,476,252 |
| 2016-05-23 | $43.38 | $43.59 | $43.05 | $43.19 | $37.91 | 6,582,133 |
| 2016-05-20 | $43.30 | $43.69 | $43.21 | $43.36 | $38.06 | 6,185,752 |
| 2016-05-19 | $43.56 | $43.56 | $42.57 | $43.27 | $37.98 | 5,262,532 |
| 2016-05-18 | $42.93 | $43.65 | $42.87 | $43.24 | $37.95 | 6,612,937 |
| 2016-05-17 | $44.56 | $44.60 | $42.98 | $43.25 | $37.96 | 8,548,831 |
| 2016-05-16 | $44.25 | $44.73 | $44.24 | $44.52 | $39.08 | 5,675,910 |
| 2016-05-13 | $44.68 | $44.92 | $44.22 | $44.36 | $38.94 | 12,203,633 |
| 2016-05-12 | $44.51 | $45.01 | $44.38 | $44.85 | $39.37 | 9,609,377 |
| 2016-05-11 | $44.84 | $45.17 | $44.33 | $44.40 | $38.97 | 5,150,912 |
| 2016-05-10 | $44.32 | $45.08 | $44.26 | $45.04 | $39.53 | 5,503,443 |
| 2016-05-09 | $43.94 | $44.41 | $43.89 | $44.28 | $38.87 | 6,360,483 |
| 2016-05-06 | $43.73 | $44.17 | $43.27 | $43.93 | $38.56 | 4,546,011 |
| 2016-05-05 | $43.88 | $44.23 | $43.69 | $43.92 | $38.55 | 5,104,479 |
| 2016-05-04 | $43.46 | $43.79 | $43.22 | $43.67 | $38.33 | 5,344,743 |
| 2016-05-03 | $43.69 | $44.00 | $43.29 | $43.67 | $38.33 | 5,867,394 |
| 2016-05-02 | $43.19 | $44.48 | $43.02 | $44.31 | $38.89 | 8,180,335 |
| 2016-04-29 | $42.98 | $43.23 | $42.59 | $42.96 | $37.71 | 10,307,042 |
| 2016-04-28 | $43.69 | $44.05 | $43.25 | $43.38 | $38.07 | 7,402,556 |
| 2016-04-27 | $44.30 | $44.50 | $43.28 | $43.88 | $38.52 | 11,940,043 |
| 2016-04-26 | $42.27 | $42.50 | $42.02 | $42.50 | $37.30 | 8,472,693 |
| 2016-04-25 | $42.00 | $42.38 | $41.89 | $42.26 | $37.09 | 5,820,836 |
| 2016-04-22 | $41.90 | $42.20 | $41.55 | $42.19 | $37.03 | 7,208,119 |
| 2016-04-21 | $43.01 | $43.17 | $41.86 | $41.90 | $36.78 | 8,755,347 |
| 2016-04-20 | $43.21 | $43.48 | $42.72 | $43.17 | $37.89 | 6,575,678 |
| 2016-04-19 | $43.49 | $43.65 | $43.09 | $43.26 | $37.97 | 5,339,628 |
| 2016-04-18 | $42.80 | $43.29 | $42.66 | $43.25 | $37.96 | 5,783,810 |
| 2016-04-15 | $42.32 | $43.03 | $41.91 | $43.02 | $37.76 | 7,377,875 |
| 2016-04-14 | $42.74 | $42.85 | $42.12 | $42.16 | $37.01 | 12,085,665 |
| 2016-04-13 | $42.66 | $42.98 | $42.30 | $42.70 | $37.48 | 7,388,105 |
| 2016-04-12 | $42.07 | $42.53 | $41.95 | $42.40 | $37.22 | 5,689,690 |
| 2016-04-11 | $42.87 | $42.95 | $42.11 | $42.16 | $37.01 | 6,692,378 |
| 2016-04-08 | $41.69 | $42.35 | $41.67 | $42.32 | $37.15 | 8,854,435 |
| 2016-04-07 | $41.59 | $41.82 | $41.32 | $41.52 | $36.44 | 7,580,628 |
| 2016-04-06 | $40.45 | $41.89 | $40.32 | $41.88 | $36.76 | 9,083,934 |
| 2016-04-05 | $40.70 | $41.15 | $40.70 | $41.03 | $36.01 | 10,275,108 |
| 2016-04-04 | $41.14 | $41.29 | $40.83 | $41.22 | $36.18 | 8,787,767 |
| 2016-04-01 | $40.00 | $41.30 | $39.53 | $41.24 | $36.20 | 9,114,381 |
| 2016-03-31 | $40.56 | $40.58 | $40.08 | $40.12 | $35.22 | 11,958,548 |
| 2016-03-30 | $40.49 | $40.59 | $40.00 | $40.46 | $35.51 | 10,805,684 |
| 2016-03-29 | $39.50 | $40.19 | $39.24 | $40.10 | $35.20 | 9,554,820 |
| 2016-03-28 | $39.67 | $39.70 | $39.21 | $39.44 | $34.47 | 12,690,754 |
| 2016-03-24 | $39.96 | $40.06 | $39.49 | $39.51 | $34.53 | 10,392,781 |
| 2016-03-23 | $39.96 | $40.20 | $39.50 | $39.94 | $34.91 | 15,611,115 |
| 2016-03-22 | $40.56 | $40.70 | $39.77 | $39.91 | $34.88 | 16,035,113 |
| 2016-03-21 | $40.52 | $40.91 | $40.52 | $40.69 | $35.56 | 12,193,878 |
| 2016-03-18 | $41.04 | $41.17 | $40.67 | $40.74 | $35.61 | 21,610,349 |
| 2016-03-17 | $40.55 | $41.29 | $40.09 | $40.78 | $35.64 | 27,291,133 |
| 2016-03-16 | $41.57 | $42.21 | $41.33 | $41.72 | $36.47 | 10,258,751 |
| 2016-03-15 | $41.93 | $42.15 | $41.55 | $41.64 | $36.40 | 7,374,991 |
| 2016-03-14 | $42.03 | $42.35 | $41.79 | $42.24 | $36.92 | 4,206,476 |
| 2016-03-11 | $41.97 | $42.42 | $41.56 | $42.36 | $37.02 | 6,996,758 |
| 2016-03-10 | $41.91 | $42.16 | $41.11 | $41.67 | $36.42 | 6,852,575 |
| 2016-03-09 | $41.55 | $42.21 | $41.30 | $41.95 | $36.67 | 7,012,762 |
| 2016-03-08 | $41.38 | $41.76 | $41.10 | $41.38 | $36.17 | 7,267,177 |
| 2016-03-07 | $41.71 | $42.33 | $41.56 | $41.73 | $36.47 | 6,904,193 |
| 2016-03-04 | $41.97 | $42.54 | $41.77 | $42.13 | $36.82 | 6,835,859 |
| 2016-03-03 | $41.12 | $41.89 | $40.94 | $41.88 | $36.61 | 7,876,786 |
| 2016-03-02 | $40.96 | $41.28 | $40.55 | $41.22 | $36.03 | 7,183,792 |
| 2016-03-01 | $40.99 | $41.42 | $40.67 | $41.33 | $36.12 | 6,839,216 |
| 2016-02-29 | $40.54 | $41.17 | $40.50 | $40.53 | $35.43 | 10,929,208 |
| 2016-02-26 | $41.79 | $41.83 | $40.67 | $40.69 | $35.56 | 10,024,047 |
| 2016-02-25 | $40.85 | $41.59 | $40.72 | $41.58 | $36.34 | 8,361,643 |
| 2016-02-24 | $39.96 | $41.00 | $39.63 | $40.76 | $35.63 | 8,985,017 |
| 2016-02-23 | $39.56 | $40.17 | $39.51 | $40.07 | $35.02 | 8,003,446 |
| 2016-02-22 | $40.00 | $40.11 | $39.50 | $39.70 | $34.70 | 9,490,106 |
| 2016-02-19 | $39.79 | $40.77 | $39.56 | $39.81 | $34.80 | 13,655,505 |
| 2016-02-18 | $39.96 | $40.28 | $39.80 | $39.96 | $34.93 | 7,250,119 |
| 2016-02-17 | $39.48 | $39.92 | $39.15 | $39.81 | $34.80 | 11,097,670 |
| 2016-02-16 | $38.64 | $39.15 | $38.40 | $39.12 | $34.19 | 11,137,236 |
| 2016-02-12 | $38.10 | $38.16 | $37.64 | $38.10 | $33.30 | 7,097,892 |
| 2016-02-11 | $37.15 | $37.94 | $36.90 | $37.68 | $32.93 | 11,390,996 |
| 2016-02-10 | $37.69 | $38.57 | $37.29 | $38.03 | $33.24 | 12,750,762 |
| 2016-02-09 | $36.21 | $37.38 | $36.13 | $37.05 | $32.38 | 11,313,693 |
| 2016-02-08 | $37.27 | $37.33 | $35.88 | $36.34 | $31.76 | 24,563,759 |
| 2016-02-05 | $37.99 | $38.68 | $37.37 | $37.70 | $32.95 | 30,568,832 |
| 2016-02-04 | $39.01 | $39.09 | $37.86 | $38.02 | $33.23 | 18,818,467 |
| 2016-02-03 | $38.38 | $40.08 | $38.22 | $39.23 | $34.29 | 25,931,224 |
| 2016-02-02 | $42.12 | $42.70 | $41.67 | $41.95 | $36.67 | 11,028,301 |
| 2016-02-01 | $42.82 | $42.96 | $42.10 | $42.73 | $37.35 | 7,960,121 |
| 2016-01-29 | $42.08 | $43.10 | $41.83 | $43.10 | $37.67 | 14,254,490 |
| 2016-01-28 | $41.81 | $42.53 | $41.43 | $41.55 | $36.32 | 11,620,512 |
| 2016-01-27 | $41.34 | $41.96 | $40.78 | $41.12 | $35.94 | 7,742,353 |
| 2016-01-26 | $40.24 | $41.55 | $40.24 | $41.35 | $36.14 | 8,127,475 |
| 2016-01-25 | $41.73 | $41.79 | $40.16 | $40.20 | $35.14 | 13,465,201 |
| 2016-01-22 | $41.09 | $41.74 | $40.40 | $41.60 | $36.36 | 9,511,100 |
| 2016-01-21 | $40.82 | $40.91 | $40.00 | $40.33 | $35.25 | 9,487,335 |
| 2016-01-20 | $40.89 | $41.15 | $39.68 | $40.67 | $35.55 | 12,802,900 |
| 2016-01-19 | $41.05 | $41.66 | $40.65 | $41.46 | $36.24 | 14,058,421 |
| 2016-01-15 | $40.56 | $40.86 | $39.79 | $40.31 | $35.23 | 19,074,422 |
| 2016-01-14 | $41.55 | $41.93 | $40.59 | $41.36 | $36.15 | 12,285,694 |
| 2016-01-13 | $42.11 | $42.33 | $40.52 | $40.59 | $35.48 | 14,091,360 |
| 2016-01-12 | $41.68 | $42.29 | $41.51 | $42.12 | $36.81 | 10,948,477 |
| 2016-01-11 | $41.33 | $41.80 | $41.04 | $41.68 | $36.43 | 10,231,989 |
| 2016-01-08 | $41.65 | $42.06 | $40.97 | $40.99 | $35.83 | 14,529,714 |
| 2016-01-07 | $43.04 | $43.04 | $41.35 | $41.59 | $36.35 | 19,806,422 |
| 2016-01-06 | $43.33 | $44.17 | $43.28 | $43.99 | $38.45 | 19,644,732 |
| 2016-01-05 | $43.79 | $44.45 | $43.65 | $44.15 | $38.59 | 15,463,548 |
| 2016-01-04 | $44.09 | $44.45 | $43.25 | $43.79 | $38.27 | 11,588,667 |
| 2015-12-31 | $45.21 | $45.45 | $44.76 | $44.84 | $39.19 | 4,648,435 |
| 2015-12-30 | $45.74 | $45.95 | $45.42 | $45.51 | $39.78 | 5,596,399 |
| 2015-12-29 | $45.15 | $45.81 | $44.90 | $45.75 | $39.99 | 5,895,852 |
| 2015-12-28 | $45.24 | $45.48 | $44.96 | $45.07 | $39.25 | 3,668,588 |
| 2015-12-24 | $45.57 | $45.67 | $45.34 | $45.35 | $39.49 | 2,290,249 |
| 2015-12-23 | $44.94 | $45.62 | $44.81 | $45.58 | $39.69 | 6,618,121 |
| 2015-12-22 | $44.48 | $44.81 | $44.00 | $44.71 | $38.93 | 6,225,611 |
| 2015-12-21 | $43.65 | $44.52 | $43.36 | $44.44 | $38.70 | 8,812,590 |
| 2015-12-18 | $43.93 | $44.26 | $42.95 | $43.30 | $37.71 | 21,561,055 |
| 2015-12-17 | $44.85 | $44.90 | $44.22 | $44.36 | $38.63 | 6,994,141 |
| 2015-12-16 | $43.98 | $44.94 | $43.97 | $44.85 | $39.05 | 9,952,185 |
| 2015-12-15 | $44.24 | $44.51 | $43.75 | $44.02 | $38.33 | 8,237,434 |
| 2015-12-14 | $43.07 | $43.39 | $42.63 | $43.32 | $37.72 | 9,722,244 |
| 2015-12-11 | $43.16 | $43.57 | $42.57 | $42.73 | $37.21 | 9,971,230 |
| 2015-12-10 | $43.58 | $44.34 | $43.52 | $43.98 | $38.30 | 8,901,583 |
| 2015-12-09 | $43.76 | $44.25 | $43.36 | $43.65 | $38.01 | 7,023,633 |
| 2015-12-08 | $43.49 | $44.21 | $43.15 | $44.00 | $38.32 | 6,576,092 |
| 2015-12-07 | $44.43 | $44.50 | $43.73 | $44.03 | $38.34 | 9,224,570 |
| 2015-12-04 | $42.83 | $44.54 | $42.82 | $44.50 | $38.75 | 11,277,953 |
| 2015-12-03 | $43.91 | $44.13 | $42.41 | $42.61 | $37.11 | 13,964,938 |
| 2015-12-02 | $44.34 | $44.35 | $43.76 | $43.86 | $38.19 | 5,420,187 |
| 2015-12-01 | $44.08 | $44.54 | $43.76 | $44.32 | $38.59 | 10,622,120 |
| 2015-11-30 | $44.42 | $44.58 | $43.62 | $43.66 | $38.02 | 11,531,797 |
| 2015-11-27 | $44.07 | $44.57 | $43.79 | $44.42 | $38.68 | 3,258,269 |
| 2015-11-25 | $43.95 | $44.15 | $43.85 | $43.93 | $38.25 | 5,048,842 |
| 2015-11-24 | $43.79 | $44.16 | $43.75 | $43.98 | $38.30 | 4,521,351 |
| 2015-11-23 | $43.88 | $44.27 | $43.75 | $44.08 | $38.39 | 10,208,166 |
| 2015-11-20 | $44.93 | $45.00 | $43.75 | $43.95 | $38.27 | 8,815,628 |
| 2015-11-19 | $44.59 | $44.81 | $44.43 | $44.58 | $38.82 | 5,161,491 |
| 2015-11-18 | $43.96 | $44.54 | $43.79 | $44.48 | $38.73 | 6,210,398 |
| 2015-11-17 | $44.08 | $44.33 | $43.69 | $43.82 | $38.16 | 6,062,500 |
| 2015-11-16 | $43.51 | $44.08 | $43.42 | $44.06 | $38.37 | 6,136,364 |
| 2015-11-13 | $43.50 | $43.88 | $43.12 | $43.27 | $37.68 | 7,839,077 |
| 2015-11-12 | $44.30 | $44.44 | $43.60 | $43.64 | $38.00 | 6,861,214 |
| 2015-11-11 | $44.84 | $44.96 | $44.44 | $44.47 | $38.72 | 5,341,479 |
| 2015-11-10 | $44.35 | $44.78 | $44.30 | $44.59 | $38.83 | 6,648,151 |
| 2015-11-09 | $44.69 | $44.78 | $43.89 | $44.39 | $38.66 | 9,393,334 |
| 2015-11-06 | $45.64 | $45.73 | $44.41 | $44.88 | $39.08 | 6,990,305 |
| 2015-11-05 | $45.86 | $45.93 | $45.39 | $45.88 | $39.95 | 5,490,966 |
| 2015-11-04 | $46.73 | $46.77 | $45.73 | $45.88 | $39.95 | 6,504,673 |
| 2015-11-03 | $46.31 | $46.50 | $45.88 | $46.40 | $40.41 | 6,926,262 |
| 2015-11-02 | $46.36 | $46.63 | $45.08 | $46.44 | $40.44 | 7,222,234 |
| 2015-10-30 | $46.28 | $46.62 | $46.02 | $46.16 | $40.20 | 6,352,267 |
| 2015-10-29 | $46.32 | $46.44 | $45.47 | $46.28 | $40.30 | 6,002,083 |
| 2015-10-28 | $46.16 | $47.00 | $45.42 | $46.40 | $40.41 | 8,534,775 |
| 2015-10-27 | $46.81 | $46.97 | $46.45 | $46.60 | $40.58 | 9,294,514 |
| 2015-10-26 | $46.53 | $46.99 | $46.32 | $46.80 | $40.75 | 6,745,164 |
| 2015-10-23 | $46.88 | $47.00 | $46.40 | $46.53 | $40.52 | 9,352,005 |
| 2015-10-22 | $45.59 | $47.42 | $45.59 | $46.94 | $40.88 | 11,052,094 |
| 2015-10-21 | $45.88 | $46.02 | $45.05 | $45.45 | $39.58 | 12,251,555 |
| 2015-10-20 | $46.55 | $46.65 | $45.67 | $45.74 | $39.83 | 7,456,729 |
| 2015-10-19 | $45.80 | $46.46 | $45.50 | $46.42 | $40.42 | 8,092,574 |
| 2015-10-16 | $45.11 | $45.86 | $45.07 | $45.85 | $39.93 | 9,106,294 |
| 2015-10-15 | $44.94 | $44.99 | $44.12 | $44.98 | $39.17 | 9,133,868 |
| 2015-10-14 | $44.48 | $44.98 | $44.48 | $44.74 | $38.96 | 4,642,490 |
| 2015-10-13 | $44.90 | $45.27 | $44.69 | $44.84 | $39.05 | 6,393,049 |
| 2015-10-12 | $44.78 | $45.22 | $44.75 | $45.05 | $39.23 | 4,697,358 |
| 2015-10-09 | $45.20 | $45.32 | $44.77 | $45.00 | $39.19 | 6,205,804 |
| 2015-10-08 | $44.36 | $45.32 | $44.08 | $45.31 | $39.45 | 7,535,920 |
| 2015-10-07 | $44.11 | $44.43 | $43.80 | $44.33 | $38.60 | 7,653,637 |
| 2015-10-06 | $44.30 | $44.41 | $43.83 | $43.90 | $38.23 | 7,226,935 |
| 2015-10-05 | $43.87 | $44.46 | $43.63 | $44.29 | $38.57 | 10,663,510 |
| 2015-10-02 | $41.86 | $43.57 | $41.55 | $43.56 | $37.93 | 11,100,770 |
| 2015-10-01 | $42.27 | $42.53 | $41.69 | $42.21 | $36.76 | 10,225,174 |
| 2015-09-30 | $41.24 | $42.00 | $41.16 | $41.83 | $36.43 | 12,870,302 |
| 2015-09-29 | $41.52 | $41.52 | $40.29 | $40.81 | $35.54 | 16,543,391 |
| 2015-09-28 | $42.40 | $42.98 | $41.44 | $41.46 | $36.10 | 14,386,741 |
| 2015-09-25 | $42.51 | $43.22 | $42.45 | $42.80 | $37.12 | 9,682,835 |
| 2015-09-24 | $42.06 | $42.30 | $41.52 | $42.13 | $36.54 | 12,052,329 |
| 2015-09-23 | $42.06 | $42.38 | $41.87 | $42.28 | $36.67 | 7,650,441 |
| 2015-09-22 | $42.35 | $42.43 | $41.70 | $41.99 | $36.42 | 8,463,898 |
| 2015-09-21 | $42.98 | $43.10 | $42.73 | $42.85 | $37.16 | 6,328,706 |
| 2015-09-18 | $43.25 | $43.73 | $42.77 | $42.85 | $37.16 | 14,947,997 |
| 2015-09-17 | $43.25 | $44.29 | $43.18 | $43.72 | $37.92 | 13,481,351 |
| 2015-09-16 | $43.10 | $43.38 | $42.96 | $43.04 | $37.33 | 10,158,404 |
| 2015-09-15 | $42.49 | $43.05 | $42.16 | $42.99 | $37.28 | 19,709,213 |
| 2015-09-14 | $42.72 | $42.75 | $42.08 | $42.28 | $36.67 | 6,910,698 |
| 2015-09-11 | $42.58 | $42.71 | $42.18 | $42.68 | $37.01 | 8,590,781 |
| 2015-09-10 | $41.78 | $42.73 | $41.76 | $42.38 | $36.75 | 12,386,942 |
| 2015-09-09 | $43.46 | $43.46 | $41.81 | $41.99 | $36.42 | 8,492,537 |
| 2015-09-08 | $43.29 | $43.31 | $42.36 | $42.93 | $37.23 | 9,975,896 |
| 2015-09-04 | $42.64 | $43.03 | $42.30 | $42.57 | $36.92 | 11,496,395 |
| 2015-09-03 | $42.54 | $43.91 | $42.49 | $43.24 | $37.50 | 15,210,743 |
| 2015-09-02 | $41.44 | $42.30 | $41.31 | $42.27 | $36.66 | 13,792,475 |
| 2015-09-01 | $41.69 | $42.00 | $40.73 | $41.01 | $35.57 | 12,395,648 |
| 2015-08-31 | $42.68 | $42.78 | $42.24 | $42.36 | $36.74 | 9,426,945 |
| 2015-08-28 | $42.44 | $43.13 | $42.39 | $42.80 | $37.12 | 8,975,455 |
| 2015-08-27 | $42.43 | $42.94 | $41.92 | $42.76 | $37.08 | 15,441,297 |
| 2015-08-26 | $42.15 | $42.33 | $41.06 | $42.20 | $36.60 | 17,749,570 |
| 2015-08-25 | $42.54 | $43.11 | $41.28 | $41.31 | $35.83 | 30,474,043 |
| 2015-08-24 | $41.12 | $42.79 | $38.91 | $41.96 | $36.39 | 27,576,275 |
| 2015-08-21 | $43.60 | $44.07 | $43.18 | $43.20 | $37.47 | 18,153,116 |
| 2015-08-20 | $44.95 | $45.14 | $43.92 | $44.00 | $38.16 | 17,131,687 |
| 2015-08-19 | $45.92 | $46.00 | $45.13 | $45.21 | $39.21 | 12,630,896 |
| 2015-08-18 | $46.16 | $46.44 | $45.95 | $46.15 | $40.02 | 10,319,240 |
| 2015-08-17 | $46.35 | $46.50 | $46.12 | $46.20 | $40.07 | 9,314,624 |
| 2015-08-14 | $46.13 | $46.54 | $45.95 | $46.49 | $40.31 | 9,531,201 |
| 2015-08-13 | $46.63 | $46.82 | $46.01 | $46.01 | $39.90 | 14,852,914 |
| 2015-08-12 | $45.54 | $46.57 | $45.35 | $46.53 | $40.35 | 10,266,125 |
| 2015-08-11 | $46.21 | $46.21 | $45.70 | $46.10 | $39.98 | 9,707,830 |
| 2015-08-10 | $45.68 | $46.45 | $45.60 | $46.41 | $40.25 | 10,550,879 |
| 2015-08-07 | $46.81 | $46.92 | $45.82 | $46.11 | $39.99 | 15,729,607 |
| 2015-08-06 | $48.55 | $48.58 | $46.11 | $46.81 | $40.60 | 24,387,012 |
| 2015-08-05 | $45.77 | $46.59 | $45.77 | $46.29 | $40.15 | 11,494,571 |
| 2015-08-04 | $45.39 | $45.72 | $45.26 | $45.60 | $39.55 | 7,557,241 |
| 2015-08-03 | $45.28 | $45.51 | $45.00 | $45.49 | $39.45 | 7,283,645 |
| 2015-07-31 | $45.02 | $45.21 | $44.66 | $45.13 | $39.14 | 10,824,194 |
| 2015-07-30 | $44.21 | $45.31 | $44.05 | $45.27 | $39.26 | 17,981,447 |
| 2015-07-29 | $42.63 | $43.29 | $42.61 | $43.10 | $37.38 | 12,208,262 |
| 2015-07-28 | $42.33 | $42.87 | $42.06 | $42.80 | $37.12 | 8,613,904 |
| 2015-07-27 | $41.87 | $42.09 | $41.27 | $42.03 | $36.45 | 7,911,763 |
| 2015-07-24 | $42.13 | $42.23 | $41.83 | $42.03 | $36.45 | 5,261,452 |
| 2015-07-23 | $42.02 | $42.40 | $42.00 | $42.12 | $36.53 | 5,404,815 |
| 2015-07-22 | $42.40 | $43.00 | $42.12 | $42.25 | $36.64 | 6,694,503 |
| 2015-07-21 | $41.85 | $42.24 | $41.79 | $42.07 | $36.49 | 5,908,204 |
| 2015-07-20 | $41.65 | $41.87 | $41.59 | $41.81 | $36.26 | 3,885,909 |
| 2015-07-17 | $41.96 | $41.96 | $41.42 | $41.89 | $36.33 | 4,658,729 |
| 2015-07-16 | $41.60 | $42.00 | $41.47 | $41.97 | $36.40 | 5,027,106 |
Mondelez International Inc - Class A (MDLZ) News Headlines
.jpg)
WK Kellogg raises annual profit forecast on steady demand for its packaged food
None
reuters.com Feb. 13, 2024.jpg)
Hershey and Cadbury chocolate makers eye price hikes to cover cocoa crunch
None
reuters.com Feb. 14, 2024.jpg)
Recent Mondelez International Inc - Class A (MDLZ) News
.jpg)
.jpg)
.jpg)
Similar Companies to Mondelez International Inc - Class A (MDLZ) in the Confectioners Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mondelez International Inc - Class A | MDLZ | Confectioners | Consumer Defensive | 87,000 |
| Hershey Company | HSY | Confectioners | Consumer Defensive | 20,000 |
| Tootsie Roll Industries Inc | TR | Confectioners | Consumer Defensive | 4,000 |
| Rocky Mountain Chocolate Factory Inc | RMCF | Confectioners | Consumer Defensive | 149 |